Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 51.00 | 51.18 | 50.45 | 51.00 | 51.00 | 1,326,200 |
| 03 oct 2024 | 51.11 | 51.13 | 50.79 | 51.12 | 51.12 | 1,138,500 |
| 02 oct 2024 | 50.89 | 51.36 | 50.83 | 51.15 | 51.15 | 1,381,700 |
| 01 oct 2024 | 51.47 | 51.50 | 50.75 | 51.14 | 51.14 | 1,173,300 |
| 30 sept 2024 | 50.95 | 51.57 | 50.63 | 51.45 | 51.45 | 2,417,200 |
| 27 sept 2024 | 51.38 | 51.43 | 50.60 | 50.75 | 50.75 | 1,242,800 |
| 26 sept 2024 | 50.42 | 51.03 | 50.35 | 50.92 | 50.92 | 1,006,300 |
| 25 sept 2024 | 51.05 | 51.05 | 50.38 | 50.54 | 50.54 | 732,000 |
| 24 sept 2024 | 51.09 | 51.37 | 50.80 | 50.93 | 50.93 | 837,400 |
| 23 sept 2024 | 51.29 | 51.48 | 50.96 | 51.15 | 51.15 | 1,107,600 |
| 20 sept 2024 | 50.80 | 50.91 | 50.49 | 50.90 | 50.90 | 2,121,400 |
| 19 sept 2024 | 51.38 | 51.47 | 50.71 | 50.85 | 50.85 | 1,072,900 |
| 18 sept 2024 | 51.41 | 51.94 | 51.12 | 51.20 | 51.20 | 862,700 |
| 17 sept 2024 | 51.66 | 51.86 | 51.23 | 51.34 | 51.34 | 1,260,500 |
| 16 sept 2024 | 51.84 | 52.06 | 51.50 | 51.65 | 51.65 | 2,012,300 |
| 13 sept 2024 | 51.76 | 52.01 | 51.47 | 51.62 | 51.62 | 1,673,000 |
| 13 sept 2024 | 0.76 Dividendo | |||||
| 12 sept 2024 | 52.43 | 52.54 | 51.88 | 52.11 | 51.35 | 1,079,500 |
| 11 sept 2024 | 52.04 | 52.34 | 51.29 | 52.23 | 51.47 | 895,200 |
| 10 sept 2024 | 52.16 | 52.60 | 52.02 | 52.34 | 51.58 | 1,191,700 |
| 09 sept 2024 | 51.48 | 52.23 | 51.42 | 52.11 | 51.35 | 1,528,100 |
| 06 sept 2024 | 51.50 | 52.11 | 51.32 | 51.52 | 50.77 | 1,317,500 |
| 05 sept 2024 | 52.26 | 52.42 | 51.22 | 51.50 | 50.75 | 1,452,400 |
| 04 sept 2024 | 51.43 | 52.40 | 51.43 | 51.97 | 51.21 | 1,094,100 |
| 03 sept 2024 | 52.05 | 52.31 | 51.38 | 51.60 | 50.85 | 1,140,100 |
| 30 ago 2024 | 51.37 | 52.13 | 51.37 | 52.02 | 51.26 | 2,206,800 |
| 29 ago 2024 | 51.03 | 51.48 | 50.76 | 51.28 | 50.53 | 783,100 |
| 28 ago 2024 | 51.00 | 51.28 | 50.77 | 51.08 | 50.34 | 798,900 |
| 27 ago 2024 | 50.69 | 51.06 | 50.53 | 51.03 | 50.29 | 727,300 |
| 26 ago 2024 | 50.90 | 51.35 | 50.76 | 51.03 | 50.29 | 1,033,300 |
| 23 ago 2024 | 50.08 | 50.88 | 49.70 | 50.74 | 50.00 | 2,253,400 |
| 22 ago 2024 | 50.01 | 50.10 | 49.53 | 49.74 | 49.01 | 507,800 |
| 21 ago 2024 | 49.80 | 50.08 | 49.56 | 50.01 | 49.28 | 874,300 |
| 20 ago 2024 | 49.84 | 49.96 | 49.60 | 49.66 | 48.94 | 600,700 |
| 19 ago 2024 | 49.27 | 49.89 | 49.27 | 49.81 | 49.08 | 1,029,500 |
| 16 ago 2024 | 49.18 | 49.47 | 48.99 | 49.14 | 48.42 | 1,083,500 |
| 15 ago 2024 | 49.81 | 49.81 | 49.22 | 49.26 | 48.54 | 2,376,300 |
| 14 ago 2024 | 49.09 | 49.90 | 49.09 | 49.58 | 48.86 | 897,000 |
| 13 ago 2024 | 49.34 | 49.44 | 48.80 | 49.10 | 48.38 | 684,400 |
| 12 ago 2024 | 48.85 | 49.17 | 48.63 | 49.14 | 48.42 | 1,124,400 |
| 09 ago 2024 | 49.44 | 49.56 | 49.23 | 49.34 | 48.62 | 802,500 |
| 08 ago 2024 | 49.32 | 49.63 | 48.96 | 49.33 | 48.61 | 1,317,100 |
| 07 ago 2024 | 49.69 | 50.29 | 49.08 | 49.13 | 48.41 | 1,553,000 |
| 06 ago 2024 | 48.17 | 49.87 | 47.99 | 49.26 | 48.54 | 2,676,100 |
| 05 ago 2024 | 47.54 | 48.96 | 47.54 | 48.15 | 47.45 | 2,211,600 |
| 02 ago 2024 | 49.00 | 49.60 | 48.71 | 49.49 | 48.77 | 1,734,700 |
| 01 ago 2024 | 50.47 | 50.71 | 48.89 | 49.12 | 48.40 | 1,581,900 |
| 31 jul 2024 | 50.28 | 50.74 | 49.97 | 50.20 | 49.47 | 1,848,000 |
| 30 jul 2024 | 50.04 | 50.54 | 49.92 | 50.25 | 49.52 | 1,090,300 |
| 29 jul 2024 | 49.62 | 50.01 | 49.27 | 49.91 | 49.18 | 979,800 |
| 26 jul 2024 | 49.30 | 49.70 | 48.35 | 49.45 | 48.73 | 1,425,900 |
| 25 jul 2024 | 48.66 | 49.88 | 48.62 | 48.98 | 48.27 | 1,506,800 |
| 24 jul 2024 | 48.79 | 49.28 | 48.49 | 48.56 | 47.85 | 1,181,400 |
| 23 jul 2024 | 48.40 | 48.99 | 48.14 | 48.89 | 48.18 | 693,700 |
| 22 jul 2024 | 48.02 | 48.50 | 47.86 | 48.43 | 47.72 | 825,200 |
| 19 jul 2024 | 48.19 | 48.26 | 47.64 | 48.04 | 47.34 | 2,940,200 |
| 18 jul 2024 | 49.02 | 49.54 | 48.22 | 48.30 | 47.60 | 2,825,500 |
| 17 jul 2024 | 49.15 | 49.64 | 48.95 | 49.22 | 48.50 | 1,909,100 |
| 16 jul 2024 | 49.58 | 49.58 | 48.76 | 49.21 | 48.49 | 1,915,700 |
| 15 jul 2024 | 48.21 | 49.40 | 48.04 | 49.22 | 48.50 | 1,884,500 |
| 12 jul 2024 | 46.97 | 48.39 | 46.97 | 48.14 | 47.44 | 2,000,000 |
| 11 jul 2024 | 45.84 | 46.97 | 45.67 | 46.80 | 46.12 | 983,800 |
| 10 jul 2024 | 44.84 | 45.15 | 44.82 | 45.14 | 44.48 | 796,500 |
| 09 jul 2024 | 45.10 | 45.10 | 44.45 | 44.80 | 44.15 | 620,700 |
| 08 jul 2024 | 44.76 | 45.09 | 44.61 | 45.03 | 44.37 | 1,390,900 |
| 05 jul 2024 | 44.04 | 44.69 | 43.81 | 44.61 | 43.96 | 771,000 |
| 03 jul 2024 | 44.20 | 44.60 | 43.90 | 44.10 | 43.46 | 485,500 |
| 02 jul 2024 | 44.14 | 44.29 | 43.88 | 43.90 | 43.26 | 1,232,700 |
| 01 jul 2024 | 45.11 | 45.19 | 43.99 | 44.14 | 43.50 | 998,500 |
| 28 jun 2024 | 44.87 | 45.26 | 44.38 | 45.21 | 44.55 | 1,877,500 |
| 27 jun 2024 | 43.95 | 44.71 | 43.88 | 44.69 | 44.04 | 931,300 |
| 26 jun 2024 | 43.50 | 44.07 | 43.44 | 44.03 | 43.39 | 811,100 |
| 25 jun 2024 | 44.33 | 44.50 | 43.64 | 43.87 | 43.23 | 910,200 |
| 24 jun 2024 | 44.45 | 45.00 | 44.28 | 44.48 | 43.83 | 1,540,100 |
| 21 jun 2024 | 44.05 | 44.49 | 44.04 | 44.37 | 43.72 | 2,205,100 |
| 20 jun 2024 | 44.06 | 46.22 | 43.90 | 43.94 | 43.30 | 1,216,700 |
| 18 jun 2024 | 43.66 | 44.18 | 43.57 | 44.14 | 43.50 | 1,200,200 |
| 17 jun 2024 | 43.28 | 43.75 | 43.20 | 43.66 | 43.02 | 767,400 |
| 14 jun 2024 | 43.51 | 43.65 | 43.06 | 43.41 | 42.78 | 923,400 |
| 13 jun 2024 | 43.67 | 44.06 | 43.59 | 43.63 | 42.99 | 957,100 |
| 12 jun 2024 | 44.23 | 44.79 | 43.60 | 43.76 | 43.12 | 1,108,700 |
| 11 jun 2024 | 43.26 | 43.55 | 43.02 | 43.43 | 42.80 | 1,255,200 |
| 10 jun 2024 | 43.52 | 43.64 | 42.86 | 43.46 | 42.83 | 1,688,300 |
| 07 jun 2024 | 43.65 | 44.26 | 43.47 | 43.69 | 43.05 | 896,200 |
| 07 jun 2024 | 0.76 Dividendo | |||||
| 06 jun 2024 | 44.41 | 44.89 | 44.27 | 44.84 | 43.44 | 838,400 |
| 05 jun 2024 | 45.22 | 45.22 | 44.49 | 44.56 | 43.17 | 827,600 |
| 04 jun 2024 | 44.85 | 45.36 | 44.77 | 45.20 | 43.79 | 940,400 |
| 03 jun 2024 | 45.00 | 45.14 | 44.74 | 45.00 | 43.59 | 776,900 |
| 31 may 2024 | 44.48 | 45.00 | 44.38 | 44.90 | 43.50 | 1,993,900 |
| 30 may 2024 | 43.82 | 44.33 | 43.60 | 44.28 | 42.89 | 1,096,900 |
| 29 may 2024 | 43.95 | 43.95 | 43.38 | 43.57 | 42.21 | 1,031,300 |
| 28 may 2024 | 44.71 | 44.93 | 44.08 | 44.11 | 42.73 | 1,510,500 |
| 24 may 2024 | 44.79 | 44.85 | 44.24 | 44.65 | 43.25 | 965,600 |
| 23 may 2024 | 45.57 | 45.60 | 44.48 | 44.50 | 43.11 | 683,000 |
| 22 may 2024 | 46.16 | 46.37 | 45.54 | 45.67 | 44.24 | 707,700 |
| 21 may 2024 | 46.50 | 46.62 | 46.09 | 46.33 | 44.88 | 876,400 |
| 20 may 2024 | 45.90 | 46.52 | 45.90 | 46.48 | 45.03 | 1,080,700 |
| 17 may 2024 | 45.75 | 46.27 | 45.64 | 46.04 | 44.60 | 697,000 |
| 16 may 2024 | 45.91 | 46.00 | 45.52 | 45.68 | 44.25 | 1,101,800 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.