50.92
price up icon0.53%   0.27
after-market 시간 외 거래: 50.92
loading

Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $51.24 $50.85 $0.39 935,257.0 +0.53%
2024-11-21 $50.77 $50.27 $0.50 712,662.0 +0.22%
2024-11-20 $50.81 $49.98 $0.83 1,139,193.0 +0.58%
2024-11-19 $50.30 $48.83 $1.47 1,478,937.0 +1.66%
2024-11-18 $49.80 $48.97 $0.8315 1,063,314.0 +0.49%
2024-11-15 $49.25 $48.60 $0.65 920,938.0 +0.96%
2024-11-14 $49.10 $48.50 $0.60 883,859.0 -0.75%
2024-11-13 $49.72 $48.64 $1.08 1,338,898.0 -0.14%
2024-11-12 $49.44 $48.80 $0.64 914,729.0 -0.14%
2024-11-11 $49.79 $49.20 $0.59 1,148,133.0 -1.08%
2024-11-08 $49.93 $49.47 $0.46 1,011,879.0 +0.77%
2024-11-07 $49.80 $49.01 $0.7856 1,516,274.0 +0.71%
2024-11-06 $51.28 $48.42 $2.86 2,104,295.0 -3.43%
2024-11-05 $50.78 $50.08 $0.70 812,728.0 +0.38%
2024-11-04 $50.88 $49.82 $1.06 1,104,341.0 +1.55%
2024-11-01 $50.97 $49.66 $1.31 1,252,024.0 -0.74%
2024-10-31 $50.95 $49.95 $1.00 1,923,749.0 -1.16%
2024-10-30 $51.51 $50.69 $0.82 1,170,227.0 -0.18%
2024-10-29 $50.91 $49.98 $0.93 2,308,746.0 +0.75%
2024-10-28 $50.58 $49.87 $0.71 1,900,664.0 +1.45%
2024-10-25 $51.12 $49.59 $1.53 1,506,366.0 -2.10%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $51.28 $48.42 $2.86 19,272,718.0 +1.45%
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

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%

Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $53.43 $51.13 $2.30 25,095,417.0 -0.99%
2022-11 $52.64 $48.82 $3.82 29,752,246.0 +4.97%
2022-10 $50.28 $43.99 $6.29 34,367,070.0 +13.29%
2022-09 $50.35 $43.46 $6.89 37,386,491.0 -8.35%
2022-08 $52.87 $48.25 $4.62 49,553,073.0 -7.16%
2022-07 $52.67 $45.72 $6.95 27,832,656.0 +13.37%
2022-06 $48.46 $42.71 $5.75 31,083,762.0 -2.05%
2022-05 $47.69 $41.97 $5.72 31,841,686.0 +5.50%
2022-04 $48.39 $44.32 $4.07 31,656,095.0 -5.43%
2022-03 $47.57 $43.65 $3.92 29,074,419.0 +3.35%
2022-02 $45.88 $42.98 $2.90 23,280,714.0 +0.51%
2022-01 $49.31 $41.81 $7.50 26,951,767.0 -7.15%
$130.35
price up icon 0.84%
reit_specialty WY
$31.24
price up icon 2.09%
reit_specialty RYN
$31.05
price up icon 2.54%
$220.66
price up icon 0.56%
reit_specialty IRM
$119.10
price up icon 0.31%
자본화:     |  볼륨(24시간):