Stockscreener 앱 받기
50.59
1.55%
0.77
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-24 | $51.18 | $50.80 | $0.38 | 1,018,470.0 | -0.16% |
| 2024-10-23 | $51.06 | $50.56 | $0.50 | 1,080,648.0 | +0.22% |
| 2024-10-22 | $51.10 | $50.56 | $0.54 | 840,330.0 | +0.16% |
| 2024-10-21 | $51.55 | $50.60 | $0.945 | 988,147.0 | -1.46% |
| 2024-10-18 | $51.53 | $50.88 | $0.655 | 901,723.0 | +1.00% |
| 2024-10-17 | $51.35 | $50.91 | $0.44 | 1,304,143.0 | -0.66% |
| 2024-10-16 | $51.61 | $51.10 | $0.51 | 1,151,394.0 | +0.53% |
| 2024-10-15 | $51.78 | $51.01 | $0.77 | 1,000,036.0 | +0.04% |
| 2024-10-14 | $51.18 | $50.50 | $0.68 | 495,633.0 | +0.47% |
| 2024-10-11 | $50.80 | $50.45 | $0.355 | 571,687.0 | +0.69% |
| 2024-10-10 | $51.03 | $50.26 | $0.775 | 821,287.0 | -1.18% |
| 2024-10-09 | $51.31 | $50.97 | $0.34 | 1,281,659.0 | +0.04% |
| 2024-10-08 | $51.17 | $50.73 | $0.4335 | 1,223,082.0 | +0.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $50.97 | $49.66 | $1.31 | 3,460,706.0 | +0.80% |
| 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% |
Gaming And Leisure Properties Inc 주식 (GLPI) 가격 이력 2022
| 월 | 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% |
0.52%
자본화:
|
볼륨(24시간):