GLPI - Gaming and Leisure Properties, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 202349.6449.9549.4749.6049.60480,057
05 jun 202350.3350.4849.5549.6149.611,249,400
02 jun 202348.9550.3148.9550.2550.251,573,700
01 jun 202348.2048.8247.8648.6348.631,616,300
31 may 202347.5448.2847.2748.1448.141,985,900
30 may 202347.3547.6747.1147.5347.531,299,600
26 may 202346.8647.2446.7847.0847.08606,200
25 may 202347.1047.2346.5746.8346.83713,900
24 may 202347.7747.7746.9947.1747.17733,800
23 may 202348.3048.4947.8147.8647.86764,400
22 may 202348.7349.0048.4248.4548.451,417,700
19 may 202349.0049.2148.3448.6248.621,035,500
18 may 202348.8649.2148.6048.8048.801,167,500
17 may 202348.4749.2448.3949.0849.081,375,000
16 may 202348.7048.9247.9448.2448.242,063,400
15 may 202349.1949.5248.2548.7048.705,584,400
12 may 202349.5049.5448.8549.1049.102,518,800
11 may 202350.5250.5249.4149.5149.51942,700
10 may 202351.0951.3150.4550.7950.79714,500
09 may 202351.1051.2150.8450.9450.94691,400
08 may 202350.9751.4350.9051.3651.361,216,200
05 may 202350.7251.3250.7251.0551.05529,100
04 may 202350.3750.6449.6250.5550.55791,500
03 may 202350.9151.0350.0150.3950.392,307,900
02 may 202351.8551.9150.6250.7850.781,000,300
01 may 202351.9252.3151.7652.0352.03856,800
28 abr 202351.3452.3051.1052.0052.001,140,000
27 abr 202350.6251.6550.6251.4651.46618,100
26 abr 202351.2751.5450.7550.8250.82733,700
25 abr 202351.2551.4251.0251.1851.18511,600
24 abr 202351.8551.9251.2051.5751.57598,200
21 abr 202352.2852.4551.6351.8551.85738,600
20 abr 202351.4952.2151.3452.1952.191,202,600
19 abr 202351.3851.7251.2251.5951.59484,900
18 abr 202351.5751.9551.4751.6251.62860,300
17 abr 202350.8651.6650.7751.6651.66641,500
14 abr 202351.6951.8150.5850.8550.85611,300
13 abr 202351.0151.6050.8551.4551.45617,000
12 abr 202351.5351.7851.0751.1051.10730,700
11 abr 202351.6351.6551.0151.2451.241,132,700
10 abr 202351.4251.5651.0751.5451.54740,300
06 abr 202351.2151.3750.9751.3151.31646,400
05 abr 202351.3551.5551.0051.0851.08560,700
04 abr 202351.6051.6050.9651.3451.34783,000
03 abr 202351.9952.2851.2551.5251.52805,900
31 mar 202351.1652.1151.0952.0652.061,184,200
30 mar 202350.8050.9950.6150.9150.91564,000
29 mar 202350.3250.6350.2850.5550.55669,100
28 mar 202349.4850.1749.4450.0250.02966,600
27 mar 202349.8050.0349.4849.5849.58797,800
24 mar 202348.5349.6547.8349.5249.521,047,000
23 mar 202349.0649.6448.3048.5348.53766,400
22 mar 202350.0850.1748.7048.7848.78937,000
21 mar 202350.7251.2250.5350.5650.561,218,500
20 mar 202349.9950.5649.8850.3650.361,873,500
17 mar 202349.9650.1049.5149.8049.801,772,900
16 mar 202349.8950.6549.7250.2250.221,502,900
15 mar 202350.5150.6049.4950.2450.241,403,900
14 mar 202350.8751.3050.4350.7850.781,777,200
13 mar 202350.0050.7149.8450.4350.431,807,900
10 mar 202351.8751.9049.9450.5050.501,742,100
09 mar 202352.8653.3451.5151.6951.691,738,200
09 mar 20230.97 Dividendo
08 mar 202353.9154.3953.9054.3453.371,308,000
07 mar 202354.6354.6853.9154.0653.09758,300
06 mar 202355.0055.1354.5154.5653.59736,400
03 mar 202354.6454.9954.5554.9253.941,008,400
02 mar 202354.0154.7153.7154.6453.661,015,300
01 mar 202353.6454.0453.2653.9152.95907,200
28 feb 202353.7154.3153.5453.8852.922,004,000
27 feb 202353.3354.3053.2253.7652.801,269,900
24 feb 202353.3953.9052.2452.7751.831,526,600
23 feb 202353.0653.5252.4452.5051.561,596,900
22 feb 202352.6753.1552.5652.8151.871,829,300
21 feb 202352.6052.8152.1352.5251.58876,000
17 feb 202352.9052.9652.3552.6851.741,579,100
16 feb 202352.5553.1952.5452.8551.91891,500
15 feb 202352.7553.5652.5453.2552.30757,700
14 feb 202353.7553.8852.9953.1952.24976,100
13 feb 202353.9954.0053.6453.7452.78877,700
10 feb 202353.3453.8953.1353.6852.721,360,300
09 feb 202353.7553.9353.1853.2652.31717,100
08 feb 202353.4153.9153.2853.3152.36444,300
07 feb 202353.5953.9153.2053.6752.71798,400
06 feb 202353.4653.9853.0753.9052.94787,000
03 feb 202353.5253.8253.0653.8252.86906,600
02 feb 202353.8054.4653.4353.7752.811,025,300
01 feb 202353.2954.2353.0753.7052.741,183,400
31 ene 202353.0053.6352.6153.5652.601,242,900
30 ene 202352.9153.1452.6052.6251.68759,900
27 ene 202353.0053.0852.5752.9552.00985,500
26 ene 202352.5352.9452.4552.8951.95757,200
25 ene 202352.3052.4452.0152.4351.49727,700
24 ene 202351.7852.2051.2852.1651.23739,200
23 ene 202352.1052.4551.6451.7850.861,131,100
20 ene 202351.7952.2051.5752.2051.271,042,600
19 ene 202351.9352.2051.6051.8750.941,540,700
18 ene 202353.1153.3451.7451.8150.891,379,100
17 ene 202353.4253.7853.0853.1752.22890,800
13 ene 202353.0553.3952.5653.0852.131,128,300
*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...