Stockscreener 앱 받기
43.55
0.30%
-0.16
시간 외 거래:
43.55
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $43.87 | $43.40 | $0.475 | 2,708,726.0 | -0.37% |
| 2026-08-20 | $44.18 | $42.95 | $1.23 | 4,600,125.0 | +1.89% |
| 2026-08-19 | $42.98 | $42.23 | $0.74 | 3,019,084.0 | +1.95% |
| 2026-08-18 | $42.74 | $42.04 | $0.70 | 2,999,379.0 | -0.40% |
| 2026-08-17 | $43.10 | $41.73 | $1.37 | 5,834,963.0 | -3.03% |
| 2026-08-14 | $43.83 | $43.43 | $0.395 | 1,772,592.0 | -0.18% |
| 2026-08-13 | $43.69 | $43.22 | $0.47 | 2,437,681.0 | +1.28% |
| 2026-08-12 | $43.15 | $42.50 | $0.65 | 2,320,504.0 | +1.08% |
| 2026-08-11 | $43.15 | $42.46 | $0.69 | 2,043,231.0 | -0.40% |
| 2026-08-10 | $43.81 | $42.63 | $1.18 | 2,285,587.0 | -3.01% |
| 2026-08-07 | $44.20 | $43.63 | $0.565 | 1,382,967.0 | +0.64% |
| 2026-08-06 | $44.43 | $43.70 | $0.725 | 1,885,966.0 | +0.11% |
| 2026-08-05 | $44.41 | $43.62 | $0.79 | 2,441,116.0 | -1.35% |
| 2026-08-04 | $44.71 | $44.15 | $0.56 | 2,423,422.0 | -0.89% |
| 2026-08-03 | $45.00 | $44.17 | $0.83 | 2,428,968.0 | +0.04% |
| 2026-07-31 | $44.89 | $43.89 | $1.00 | 3,375,884.0 | +0.18% |
| 2026-07-30 | $46.12 | $44.22 | $1.90 | 2,977,638.0 | -2.83% |
| 2026-07-29 | $46.08 | $45.38 | $0.695 | 2,252,157.0 | +0.35% |
| 2026-07-28 | $46.63 | $45.55 | $1.09 | 2,459,838.0 | +1.80% |
| 2026-07-27 | $45.65 | $44.85 | $0.80 | 1,561,166.0 | -0.29% |
| 2026-07-24 | $45.28 | $44.57 | $0.7149 | 1,538,221.0 | +1.69% |
| 2026-07-23 | $44.69 | $44.23 | $0.46 | 1,560,721.0 | -0.65% |
| 2026-07-22 | $45.06 | $44.45 | $0.61 | 2,197,317.0 | +0.45% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $45.00 | $41.73 | $3.27 | 43,293,037.0 | -2.77% |
| 2026-07 | $46.63 | $42.68 | $3.95 | 57,859,656.0 | +0.58% |
| 2026-06 | $49.01 | $44.12 | $4.89 | 54,804,611.0 | -5.19% |
| 2026-05 | $48.58 | $46.28 | $2.30 | 34,215,737.0 | -3.07% |
| 2026-04 | $48.61 | $43.64 | $4.97 | 45,314,495.0 | +9.22% |
| 2026-03 | $49.95 | $43.83 | $6.12 | 49,948,626.0 | -9.28% |
| 2026-02 | $49.18 | $44.14 | $5.04 | 48,789,892.0 | +9.30% |
| 2026-01 | $46.45 | $43.96 | $2.49 | 48,662,696.0 | +0.13% |
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.80 | $41.17 | $4.63 | 65,688,977.0 | +3.49% |
| 2025-11 | $45.66 | $42.65 | $3.01 | 39,450,600.0 | -2.53% |
| 2025-10 | $47.29 | $42.26 | $5.03 | 45,494,477.0 | -4.18% |
| 2025-09 | $48.71 | $45.55 | $3.16 | 46,789,774.0 | -2.92% |
| 2025-08 | $48.33 | $45.34 | $2.99 | 35,361,158.0 | +5.33% |
| 2025-07 | $48.57 | $45.30 | $3.27 | 39,047,060.0 | -2.36% |
| 2025-06 | $48.25 | $45.56 | $2.69 | 25,759,727.0 | -0.04% |
| 2025-05 | $47.99 | $45.61 | $2.38 | 38,068,956.0 | -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% |
0.62%
1.48%
자본화:
|
볼륨(24시간):