Stockscreener 앱 받기
46.70
1.08%
0.50
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $46.76 | $45.66 | $1.10 | 3,803,578.0 | +1.08% |
| 2025-05-29 | $46.66 | $46.01 | $0.65 | 1,338,362.0 | -0.17% |
| 2025-05-28 | $46.54 | $45.85 | $0.69 | 1,645,990.0 | -0.34% |
| 2025-05-27 | $46.84 | $46.19 | $0.65 | 2,077,032.0 | +0.45% |
| 2025-05-23 | $46.42 | $45.80 | $0.625 | 1,183,346.0 | +0.43% |
| 2025-05-22 | $46.35 | $45.78 | $0.575 | 1,734,520.0 | -0.75% |
| 2025-05-21 | $47.32 | $46.30 | $1.02 | 2,012,444.0 | -1.95% |
| 2025-05-20 | $47.33 | $47.02 | $0.31 | 1,106,310.0 | -0.44% |
| 2025-05-19 | $47.64 | $47.37 | $0.275 | 1,328,369.0 | -0.21% |
| 2025-05-16 | $47.76 | $46.98 | $0.78 | 2,115,309.0 | +1.54% |
| 2025-05-15 | $46.96 | $46.15 | $0.815 | 1,783,066.0 | +2.00% |
| 2025-05-14 | $46.20 | $45.61 | $0.5921 | 1,857,918.0 | -0.02% |
| 2025-05-13 | $46.72 | $45.67 | $1.05 | 2,475,379.0 | -1.12% |
| 2025-05-12 | $47.36 | $46.30 | $1.05 | 1,985,679.0 | -0.83% |
| 2025-05-09 | $47.10 | $46.37 | $0.7272 | 1,214,619.0 | +1.01% |
| 2025-05-08 | $46.89 | $46.21 | $0.68 | 1,290,067.0 | -0.36% |
| 2025-05-07 | $46.96 | $46.46 | $0.50 | 1,700,338.0 | +0.15% |
| 2025-05-06 | $47.13 | $46.14 | $0.99 | 1,542,832.0 | +0.41% |
| 2025-05-05 | $46.95 | $46.24 | $0.705 | 2,517,597.0 | -1.84% |
| 2025-05-02 | $47.70 | $47.12 | $0.58 | 1,617,196.0 | +0.02% |
| 2025-05-01 | $47.99 | $46.85 | $1.14 | 1,739,005.0 | -1.40% |
Gaming And Leisure Properties Inc 주식 (GLPI) 연도별 가격 이력
이 심층 분석에서는 Gaming And Leisure Properties Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gaming And Leisure Properties Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $47.99 | $45.61 | $2.38 | 41,872,534.0 | -2.42% |
| 2025-04 | $51.44 | $44.48 | $6.96 | 34,685,842.0 | -5.97% |
| 2025-03 | $52.24 | $48.72 | $3.52 | 27,236,289.0 | +1.50% |
| 2025-02 | $50.48 | $47.56 | $2.91 | 20,448,761.0 | +3.64% |
| 2025-01 | $49.99 | $45.52 | $4.47 | 19,670,006.0 | +0.48% |
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $51.76 | $46.39 | $5.37 | 22,443,210.0 | -7.52% |
| 2024-11 | $52.27 | $48.42 | $3.85 | 22,872,797.0 | +2.83% |
| 2024-10 | $51.78 | $49.59 | $2.19 | 27,397,351.0 | -2.45% |
| 2024-09 | $52.59 | $50.35 | $2.24 | 25,531,714.0 | -1.10% |
| 2024-08 | $52.12 | $47.54 | $4.59 | 28,018,214.0 | +3.63% |
| 2024-07 | $50.73 | $43.81 | $6.92 | 29,805,381.0 | +11.04% |
| 2024-06 | $46.22 | $42.86 | $3.36 | 20,631,379.0 | +0.69% |
| 2024-05 | $46.62 | $42.62 | $4.00 | 25,234,597.0 | +5.08% |
| 2024-04 | $46.10 | $41.80 | $4.30 | 24,276,078.0 | -7.25% |
| 2024-03 | $46.80 | $44.76 | $2.04 | 27,539,213.0 | +1.30% |
| 2024-02 | $46.44 | $44.15 | $2.29 | 35,161,300.0 | -0.37% |
| 2024-01 | $49.99 | $45.32 | $4.67 | 28,322,185.0 | -7.50% |
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.69 | $45.59 | $4.09 | 35,675,184.0 | +5.61% |
| 2023-11 | $46.95 | $44.51 | $2.44 | 42,502,871.0 | +2.95% |
| 2023-10 | $47.53 | $43.54 | $3.99 | 28,780,558.0 | -0.35% |
| 2023-09 | $49.79 | $44.84 | $4.95 | 82,091,060.0 | -3.90% |
| 2023-08 | $48.59 | $45.29 | $3.30 | 24,967,804.0 | -0.13% |
| 2023-07 | $50.06 | $46.67 | $3.39 | 20,975,290.0 | -2.06% |
| 2023-06 | $50.59 | $47.11 | $3.48 | 23,364,266.0 | +0.66% |
| 2023-05 | $52.30 | $46.57 | $5.73 | 29,399,632.0 | -7.42% |
| 2023-04 | $52.45 | $50.58 | $1.87 | 14,157,731.0 | -0.12% |
| 2023-03 | $55.13 | $47.83 | $7.30 | 27,503,274.0 | -3.38% |
| 2023-02 | $54.46 | $52.13 | $2.33 | 21,407,595.0 | +0.60% |
| 2023-01 | $53.91 | $49.62 | $4.29 | 21,422,218.0 | +2.82% |
0.72%
0.50%
자본화:
|
볼륨(24시간):