U.S. markets closed

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
51.62+0.27 (+0.53%)
Al cierre: 04:00PM EDT
51.33 -0.29 (-0.56%)
Fuera de horario: 04:55PM EDT
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202451.7652.0151.4751.6251.621,673,000
13 sept 20240.76 Dividendo
12 sept 202452.4352.5451.8852.1151.351,079,500
11 sept 202452.0452.3451.2952.2351.47895,200
10 sept 202452.1652.6052.0252.3451.581,191,700
09 sept 202451.4852.2351.4252.1151.351,528,100
06 sept 202451.5052.1151.3251.5250.771,317,500
05 sept 202452.2652.4251.2251.5050.751,452,400
04 sept 202451.4352.4051.4351.9751.211,094,100
03 sept 202452.0552.3151.3851.6050.851,140,100
30 ago 202451.3752.1351.3752.0251.262,206,800
29 ago 202451.0351.4850.7651.2850.53783,100
28 ago 202451.0051.2850.7751.0850.34798,900
27 ago 202450.6951.0650.5351.0350.29727,300
26 ago 202450.9051.3550.7651.0350.291,033,300
23 ago 202450.0850.8849.7050.7450.002,253,400
22 ago 202450.0150.1049.5349.7449.01507,800
21 ago 202449.8050.0849.5650.0149.28874,300
20 ago 202449.8449.9649.6049.6648.94600,700
19 ago 202449.2749.8949.2749.8149.081,029,500
16 ago 202449.1849.4748.9949.1448.421,083,500
15 ago 202449.8149.8149.2249.2648.542,376,300
14 ago 202449.0949.9049.0949.5848.86897,000
13 ago 202449.3449.4448.8049.1048.38684,400
12 ago 202448.8549.1748.6349.1448.421,124,400
09 ago 202449.4449.5649.2349.3448.62802,500
08 ago 202449.3249.6348.9649.3348.611,317,100
07 ago 202449.6950.2949.0849.1348.411,553,000
06 ago 202448.1749.8747.9949.2648.542,676,100
05 ago 202447.5448.9647.5448.1547.452,211,600
02 ago 202449.0049.6048.7149.4948.771,734,700
01 ago 202450.4750.7148.8949.1248.401,581,900
31 jul 202450.2850.7449.9750.2049.471,848,000
30 jul 202450.0450.5449.9250.2549.521,090,300
29 jul 202449.6250.0149.2749.9149.18979,800
26 jul 202449.3049.7048.3549.4548.731,425,900
25 jul 202448.6649.8848.6248.9848.271,506,800
24 jul 202448.7949.2848.4948.5647.851,181,400
23 jul 202448.4048.9948.1448.8948.18693,700
22 jul 202448.0248.5047.8648.4347.72825,200
19 jul 202448.1948.2647.6448.0447.342,940,200
18 jul 202449.0249.5448.2248.3047.602,825,500
17 jul 202449.1549.6448.9549.2248.501,909,100
16 jul 202449.5849.5848.7649.2148.491,915,700
15 jul 202448.2149.4048.0449.2248.501,884,500
12 jul 202446.9748.3946.9748.1447.442,000,000
11 jul 202445.8446.9745.6746.8046.12983,800
10 jul 202444.8445.1544.8245.1444.48796,500
09 jul 202445.1045.1044.4544.8044.15620,700
08 jul 202444.7645.0944.6145.0344.371,390,900
05 jul 202444.0444.6943.8144.6143.96771,000
03 jul 202444.2044.6043.9044.1043.46485,500
02 jul 202444.1444.2943.8843.9043.261,232,700
01 jul 202445.1145.1943.9944.1443.50998,500
28 jun 202444.8745.2644.3845.2144.551,877,500
27 jun 202443.9544.7143.8844.6944.04931,300
26 jun 202443.5044.0743.4444.0343.39811,100
25 jun 202444.3344.5043.6443.8743.23910,200
24 jun 202444.4545.0044.2844.4843.831,540,100
21 jun 202444.0544.4944.0444.3743.722,205,100
20 jun 202444.0646.2243.9043.9443.301,216,700
18 jun 202443.6644.1843.5744.1443.501,200,200
17 jun 202443.2843.7543.2043.6643.02767,400
14 jun 202443.5143.6543.0643.4142.78923,400
13 jun 202443.6744.0643.5943.6342.99957,100
12 jun 202444.2344.7943.6043.7643.121,108,700
11 jun 202443.2643.5543.0243.4342.801,255,200
10 jun 202443.5243.6442.8643.4642.831,688,300
07 jun 202443.6544.2643.4743.6943.05896,200
07 jun 20240.76 Dividendo
06 jun 202444.4144.8944.2744.8443.44838,400
05 jun 202445.2245.2244.4944.5643.17827,600
04 jun 202444.8545.3644.7745.2043.79940,400
03 jun 202445.0045.1444.7445.0043.59776,900
31 may 202444.4845.0044.3844.9043.501,993,900
30 may 202443.8244.3343.6044.2842.891,096,900
29 may 202443.9543.9543.3843.5742.211,031,300
28 may 202444.7144.9344.0844.1142.731,510,500
24 may 202444.7944.8544.2444.6543.25965,600
23 may 202445.5745.6044.4844.5043.11683,000
22 may 202446.1646.3745.5445.6744.24707,700
21 may 202446.5046.6246.0946.3344.88876,400
20 may 202445.9046.5245.9046.4845.031,080,700
17 may 202445.7546.2745.6446.0444.60697,000
16 may 202445.9146.0045.5245.6844.251,101,800
15 may 202445.4146.1245.3345.9144.471,436,500
14 may 202444.6644.9944.5944.8843.48633,100
13 may 202444.3944.5344.1444.5243.13661,400
10 may 202444.3844.5944.2144.2742.88877,700
09 may 202444.3444.5143.9344.2142.831,166,100
08 may 202444.0544.2843.8044.0242.641,218,800
07 may 202443.9844.5843.8644.2042.821,844,000
06 may 202443.4943.7243.2743.6542.281,157,600
03 may 202443.9944.1543.0443.2041.851,088,400
02 may 202443.4443.7142.8743.5042.142,637,900
01 may 202442.6943.9742.6243.1341.782,075,300
30 abr 202442.9243.4642.6642.7341.391,322,600
29 abr 202442.8043.2842.7943.2041.851,344,400
26 abr 202443.3443.9442.2042.4641.131,753,800
25 abr 202443.0543.5543.0043.4342.071,026,000
*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...