Stockscreener 앱 받기
49.52
0.94%
0.46
시간 외 거래:
49.52
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $50.10 | $49.02 | $1.08 | 904,181.0 | +0.94% |
| 2025-04-16 | $49.80 | $48.70 | $1.10 | 1,747,943.0 | +0.51% |
| 2025-04-15 | $48.99 | $48.33 | $0.665 | 1,163,750.0 | +0.78% |
| 2025-04-14 | $48.79 | $47.96 | $0.8299 | 1,028,076.0 | +1.57% |
| 2025-04-11 | $47.88 | $46.09 | $1.79 | 1,724,063.0 | +1.68% |
| 2025-04-10 | $48.42 | $46.37 | $2.05 | 1,410,245.0 | -1.92% |
| 2025-04-09 | $47.95 | $44.48 | $3.47 | 2,194,474.0 | +4.12% |
| 2025-04-08 | $47.21 | $45.39 | $1.82 | 1,353,942.0 | -1.23% |
| 2025-04-07 | $48.00 | $45.28 | $2.72 | 1,717,411.0 | -2.92% |
| 2025-04-04 | $49.48 | $47.83 | $1.65 | 1,880,770.0 | -3.10% |
| 2025-04-03 | $50.89 | $49.38 | $1.51 | 1,620,649.0 | -2.25% |
| 2025-04-02 | $50.96 | $50.37 | $0.59 | 1,294,003.0 | -0.43% |
| 2025-04-01 | $51.44 | $50.05 | $1.39 | 1,214,938.0 | -0.24% |
| 2025-03-31 | $51.22 | $50.45 | $0.77 | 1,763,072.0 | +0.99% |
| 2025-03-28 | $50.85 | $50.01 | $0.84 | 887,396.0 | -0.18% |
| 2025-03-27 | $51.33 | $50.39 | $0.935 | 1,464,181.0 | -0.96% |
| 2025-03-26 | $51.17 | $50.70 | $0.47 | 904,942.0 | +0.51% |
| 2025-03-25 | $51.15 | $50.25 | $0.9018 | 1,238,421.0 | -0.78% |
| 2025-03-24 | $51.27 | $50.50 | $0.77 | 1,263,090.0 | +1.83% |
| 2025-03-21 | $50.83 | $50.06 | $0.765 | 1,755,618.0 | -1.55% |
| 2025-03-20 | $51.17 | $50.73 | $0.4419 | 891,183.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $51.44 | $44.48 | $6.96 | 20,158,626.0 | -2.71% |
| 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% |
1.83%
자본화:
|
볼륨(24시간):