U.S. markets close in 2 hours 5 minutes

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
42.02-0.79 (-1.85%)
A partir del 01:55PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202442.5842.6841.9442.0242.02758,741
15 abr 202443.1043.2042.4442.8142.811,596,600
12 abr 202443.0543.2242.5642.9842.98995,500
11 abr 202443.4143.6943.1643.2143.211,294,400
10 abr 202445.2645.2643.2343.2943.291,509,000
09 abr 202445.4445.9945.4145.9945.991,016,000
08 abr 202445.0845.5445.0445.4545.451,069,500
05 abr 202445.0045.2344.6545.1645.16934,700
04 abr 202445.5645.8045.0445.1245.12946,600
03 abr 202445.1345.2745.0145.2045.20734,000
02 abr 202445.1845.5045.0745.2745.271,131,100
01 abr 202446.0646.1045.4945.5245.52661,000
28 mar 202446.0046.3545.8146.0746.071,048,500
27 mar 202445.5745.9045.3445.7745.771,107,900
26 mar 202445.0345.4144.9445.2045.201,082,800
25 mar 202445.3545.5144.9745.0345.03755,100
22 mar 202445.7245.7945.0745.1045.101,167,400
21 mar 202445.6345.9145.2845.7045.701,403,500
20 mar 202444.9945.6044.8945.5445.541,342,800
19 mar 202445.0045.4644.7645.4245.421,876,200
18 mar 202445.1045.3844.9445.0745.071,354,800
15 mar 202445.0645.7444.9945.1445.143,505,300
14 mar 202445.7345.7344.8345.2645.261,472,400
14 mar 20240.76 Dividendo
13 mar 202446.5546.8046.3346.4745.711,264,600
12 mar 202446.2946.6746.1546.6445.881,578,400
11 mar 202446.0646.4546.0146.3245.561,153,400
08 mar 202445.9746.2445.6946.1745.411,371,600
07 mar 202445.5045.6845.2645.5844.83992,200
06 mar 202445.5445.6645.2545.4844.74865,900
05 mar 202446.3346.3345.3645.4644.721,297,200
04 mar 202445.4446.3645.4046.3345.571,759,000
01 mar 202445.5445.5444.8145.4044.661,222,300
29 feb 202445.6546.1845.4545.4844.742,734,700
28 feb 202444.5945.7744.1545.5244.782,256,600
27 feb 202444.6644.8144.2744.5543.822,011,900
26 feb 202445.1845.3244.4444.4643.731,937,200
23 feb 202445.4445.9645.3145.4444.701,348,300
22 feb 202445.4345.7845.3745.4444.701,821,200
21 feb 202445.2245.5444.9845.4544.711,054,200
20 feb 202444.9945.4644.7945.0944.351,516,700
16 feb 202445.0145.2644.6845.1944.452,536,600
15 feb 202445.4445.8045.3045.4144.671,270,000
14 feb 202445.0745.4744.8245.1144.371,555,400
13 feb 202445.2045.2044.2544.8844.152,057,900
12 feb 202445.7845.9945.4445.5844.831,006,400
09 feb 202445.3045.7345.0545.7244.971,574,100
08 feb 202445.2845.6345.2045.3944.65826,500
07 feb 202445.3845.7445.1845.3044.561,867,100
06 feb 202444.7845.4944.5845.2144.472,419,600
05 feb 202445.0145.2844.6344.6843.952,537,200
02 feb 202446.0746.0745.0745.5144.771,224,400
01 feb 202445.5846.4445.3846.4445.682,101,100
31 ene 202446.0546.3345.5745.6544.902,029,500
30 ene 202445.8745.9945.3245.8445.091,330,800
29 ene 202445.9646.0745.6346.0445.29845,300
26 ene 202446.3146.5545.8446.0045.251,292,600
25 ene 202446.3646.4845.9746.0545.301,071,200
24 ene 202447.0947.0945.8445.9045.15920,900
23 ene 202446.3946.6546.1746.5545.791,860,100
22 ene 202446.5446.8746.1546.2645.501,034,900
19 ene 202446.3446.6245.7946.5145.751,634,600
18 ene 202446.5846.8546.2546.3345.573,200,600
17 ene 202446.6047.1546.1946.5445.781,286,600
16 ene 202446.7447.0746.4647.0046.231,100,800
12 ene 202447.3047.5146.8946.9346.161,076,000
11 ene 202447.0147.0946.3846.8946.121,316,000
10 ene 202447.7447.7547.2047.2746.501,100,200
09 ene 202448.2348.2347.6247.6946.911,206,000
08 ene 202448.1748.7648.0248.5247.73968,900
05 ene 202448.2148.4447.7848.1747.381,032,200
04 ene 202449.1249.1248.3548.5147.721,642,700
03 ene 202449.6149.6948.9249.0948.291,159,900
02 ene 202449.3749.9949.1149.8849.061,215,900
29 dic 202349.4349.6149.2849.3548.541,040,300
28 dic 202349.1349.6949.1349.6748.86728,900
27 dic 202349.1849.2848.9049.2348.421,018,200
26 dic 202348.6449.3548.4149.2148.411,628,700
22 dic 202348.6148.8148.4048.6747.871,282,000
21 dic 202348.4648.7047.9848.4347.641,197,200
20 dic 202348.3148.8148.1748.2147.421,710,300
19 dic 202348.0648.6447.9648.4147.621,436,600
18 dic 202348.0748.0847.6147.9647.181,722,000
15 dic 202347.8747.9447.1447.7446.965,838,900
14 dic 202347.6448.0747.2247.8547.073,439,400
13 dic 202346.5447.7546.2247.4546.672,725,300
12 dic 202345.9146.7445.6146.4145.651,907,300
11 dic 202345.8046.0745.6045.8645.111,541,200
08 dic 202346.0546.6045.9446.0845.331,073,800
07 dic 202346.5046.6046.1846.3645.601,016,300
07 dic 20230.73 Dividendo
06 dic 202347.5647.9347.0647.2045.711,565,600
05 dic 202347.6047.7147.2747.4145.911,489,000
04 dic 202347.4147.8147.4147.7946.281,529,800
01 dic 202346.7247.7246.5947.6846.172,328,800
30 nov 202345.8646.8845.8646.7345.253,077,700
29 nov 202345.6145.9545.4945.8844.432,476,500
28 nov 202344.6545.8144.5745.3543.922,872,200
27 nov 202344.8945.1544.6644.7943.383,002,800
24 nov 202344.7345.0944.6744.8443.42890,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...