Stockscreener 앱 받기
49.12
0.45%
-0.215
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $49.37 | $48.75 | $0.62 | 245,819.0 | -0.44% |
| 2025-02-06 | $49.36 | $48.95 | $0.41 | 885,946.0 | +0.53% |
| 2025-02-05 | $49.37 | $48.67 | $0.70 | 1,126,892.0 | +1.07% |
| 2025-02-04 | $48.82 | $47.94 | $0.88 | 911,044.0 | +0.29% |
| 2025-02-03 | $48.65 | $47.56 | $1.09 | 643,163.0 | +0.06% |
| 2025-01-31 | $48.74 | $48.08 | $0.659 | 1,031,591.0 | -0.08% |
| 2025-01-30 | $48.98 | $48.03 | $0.945 | 898,988.0 | +0.81% |
| 2025-01-29 | $49.00 | $47.63 | $1.37 | 792,532.0 | -1.78% |
| 2025-01-28 | $49.99 | $48.85 | $1.14 | 708,143.0 | -1.43% |
| 2025-01-27 | $49.75 | $48.45 | $1.30 | 1,092,613.0 | +3.14% |
| 2025-01-24 | $48.28 | $47.55 | $0.73 | 826,896.0 | +0.69% |
| 2025-01-23 | $48.38 | $47.55 | $0.83 | 1,308,492.0 | -0.73% |
| 2025-01-22 | $48.77 | $48.03 | $0.74 | 1,159,686.0 | -2.08% |
| 2025-01-21 | $49.22 | $48.19 | $1.03 | 1,050,989.0 | +2.29% |
| 2025-01-17 | $48.26 | $47.79 | $0.47 | 871,752.0 | +0.13% |
| 2025-01-16 | $48.09 | $46.92 | $1.17 | 1,066,975.0 | +2.46% |
| 2025-01-15 | $47.79 | $46.83 | $0.96 | 1,042,471.0 | -0.15% |
| 2025-01-14 | $47.06 | $46.34 | $0.715 | 724,605.0 | +1.06% |
| 2025-01-13 | $46.42 | $45.54 | $0.88 | 914,504.0 | +1.75% |
| 2025-01-10 | $46.01 | $45.52 | $0.485 | 969,590.0 | -2.06% |
| 2025-01-08 | $47.02 | $46.40 | $0.62 | 1,028,301.0 | -1.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $49.37 | $47.56 | $1.80 | 3,812,864.0 | +1.52% |
| 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% |
0.19%
1.13%
자본화:
|
볼륨(24시간):