Stockscreener 앱 받기
47.86
0.19%
0.09
시간 외 거래:
47.86
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $47.92 | $47.17 | $0.745 | 1,243,850.0 | +0.19% |
| 2025-01-02 | $48.35 | $47.57 | $0.78 | 1,080,645.0 | -0.81% |
| 2024-12-31 | $48.19 | $47.76 | $0.43 | 1,022,523.0 | +0.90% |
| 2024-12-30 | $47.87 | $47.33 | $0.54 | 819,620.0 | -0.25% |
| 2024-12-27 | $48.36 | $47.67 | $0.69 | 860,904.0 | -0.40% |
| 2024-12-26 | $48.13 | $47.72 | $0.415 | 619,267.0 | +0.02% |
| 2024-12-24 | $48.06 | $47.38 | $0.685 | 393,797.0 | +0.90% |
| 2024-12-23 | $47.66 | $46.90 | $0.76 | 1,143,704.0 | +1.10% |
| 2024-12-20 | $47.72 | $46.73 | $0.99 | 3,656,975.0 | +1.33% |
| 2024-12-19 | $47.68 | $46.39 | $1.29 | 1,437,003.0 | -1.36% |
| 2024-12-18 | $49.34 | $47.08 | $2.26 | 1,238,033.0 | -3.86% |
| 2024-12-17 | $49.82 | $48.97 | $0.85 | 1,186,379.0 | -1.61% |
| 2024-12-16 | $50.36 | $49.73 | $0.625 | 955,507.0 | -0.60% |
| 2024-12-13 | $50.22 | $49.60 | $0.6201 | 1,057,597.0 | +0.99% |
| 2024-12-12 | $49.97 | $49.28 | $0.69 | 782,118.0 | -0.02% |
| 2024-12-11 | $50.02 | $49.35 | $0.67 | 1,269,248.0 | -0.26% |
| 2024-12-10 | $50.29 | $49.45 | $0.84 | 952,945.0 | -0.70% |
| 2024-12-09 | $50.61 | $50.04 | $0.57 | 777,147.0 | -0.67% |
| 2024-12-06 | $51.10 | $50.18 | $0.92 | 1,364,150.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $48.35 | $47.17 | $1.18 | 3,568,345.0 | -0.62% |
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% |
0.53%
자본화:
|
볼륨(24시간):