Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.07

-0.38

(-0.87%)

A partir del 10:15AM EDT. Mercado abierto.

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	43.05	43.26	43.02	43.07	43.07	48,984
24 abr 2024	43.30	43.77	43.04	43.45	43.45	1,015,600
23 abr 2024	42.99	43.67	42.96	43.54	43.54	1,132,300
22 abr 2024	42.79	43.28	42.61	42.98	42.98	1,222,400
19 abr 2024	42.37	42.94	42.37	42.80	42.80	1,061,400
18 abr 2024	42.10	42.40	41.97	42.35	42.35	969,300
17 abr 2024	42.26	42.42	41.80	42.03	42.03	1,035,600
16 abr 2024	42.60	42.68	41.94	42.10	42.10	1,655,000
15 abr 2024	43.10	43.20	42.44	42.81	42.81	1,596,600
12 abr 2024	43.05	43.22	42.56	42.98	42.98	995,500
11 abr 2024	43.41	43.69	43.16	43.21	43.21	1,294,400
10 abr 2024	45.26	45.26	43.23	43.29	43.29	1,509,000
09 abr 2024	45.44	45.99	45.41	45.99	45.99	1,016,000
08 abr 2024	45.08	45.54	45.04	45.45	45.45	1,069,500
05 abr 2024	45.00	45.23	44.65	45.16	45.16	934,700
04 abr 2024	45.56	45.80	45.04	45.12	45.12	946,600
03 abr 2024	45.13	45.27	45.01	45.20	45.20	734,000
02 abr 2024	45.18	45.50	45.07	45.27	45.27	1,131,100
01 abr 2024	46.06	46.10	45.49	45.52	45.52	661,000
28 mar 2024	46.00	46.35	45.81	46.07	46.07	1,048,500
27 mar 2024	45.57	45.90	45.34	45.77	45.77	1,107,900
26 mar 2024	45.03	45.41	44.94	45.20	45.20	1,082,800
25 mar 2024	45.35	45.51	44.97	45.03	45.03	755,100
22 mar 2024	45.72	45.79	45.07	45.10	45.10	1,167,400
21 mar 2024	45.63	45.91	45.28	45.70	45.70	1,403,500
20 mar 2024	44.99	45.60	44.89	45.54	45.54	1,342,800
19 mar 2024	45.00	45.46	44.76	45.42	45.42	1,876,200
18 mar 2024	45.10	45.38	44.94	45.07	45.07	1,354,800
15 mar 2024	45.06	45.74	44.99	45.14	45.14	3,505,300
14 mar 2024	45.73	45.73	44.83	45.26	45.26	1,472,400
14 mar 2024	0.76 Dividendo
13 mar 2024	46.55	46.80	46.33	46.47	45.71	1,264,600
12 mar 2024	46.29	46.67	46.15	46.64	45.88	1,578,400
11 mar 2024	46.06	46.45	46.01	46.32	45.56	1,153,400
08 mar 2024	45.97	46.24	45.69	46.17	45.41	1,371,600
07 mar 2024	45.50	45.68	45.26	45.58	44.83	992,200
06 mar 2024	45.54	45.66	45.25	45.48	44.74	865,900
05 mar 2024	46.33	46.33	45.36	45.46	44.72	1,297,200
04 mar 2024	45.44	46.36	45.40	46.33	45.57	1,759,000
01 mar 2024	45.54	45.54	44.81	45.40	44.66	1,222,300
29 feb 2024	45.65	46.18	45.45	45.48	44.74	2,734,700
28 feb 2024	44.59	45.77	44.15	45.52	44.78	2,256,600
27 feb 2024	44.66	44.81	44.27	44.55	43.82	2,011,900
26 feb 2024	45.18	45.32	44.44	44.46	43.73	1,937,200
23 feb 2024	45.44	45.96	45.31	45.44	44.70	1,348,300
22 feb 2024	45.43	45.78	45.37	45.44	44.70	1,821,200
21 feb 2024	45.22	45.54	44.98	45.45	44.71	1,054,200
20 feb 2024	44.99	45.46	44.79	45.09	44.35	1,516,700
16 feb 2024	45.01	45.26	44.68	45.19	44.45	2,536,600
15 feb 2024	45.44	45.80	45.30	45.41	44.67	1,270,000
14 feb 2024	45.07	45.47	44.82	45.11	44.37	1,555,400
13 feb 2024	45.20	45.20	44.25	44.88	44.15	2,057,900
12 feb 2024	45.78	45.99	45.44	45.58	44.83	1,006,400
09 feb 2024	45.30	45.73	45.05	45.72	44.97	1,574,100
08 feb 2024	45.28	45.63	45.20	45.39	44.65	826,500
07 feb 2024	45.38	45.74	45.18	45.30	44.56	1,867,100
06 feb 2024	44.78	45.49	44.58	45.21	44.47	2,419,600
05 feb 2024	45.01	45.28	44.63	44.68	43.95	2,537,200
02 feb 2024	46.07	46.07	45.07	45.51	44.77	1,224,400
01 feb 2024	45.58	46.44	45.38	46.44	45.68	2,101,100
31 ene 2024	46.05	46.33	45.57	45.65	44.90	2,029,500
30 ene 2024	45.87	45.99	45.32	45.84	45.09	1,330,800
29 ene 2024	45.96	46.07	45.63	46.04	45.29	845,300
26 ene 2024	46.31	46.55	45.84	46.00	45.25	1,292,600
25 ene 2024	46.36	46.48	45.97	46.05	45.30	1,071,200
24 ene 2024	47.09	47.09	45.84	45.90	45.15	920,900
23 ene 2024	46.39	46.65	46.17	46.55	45.79	1,860,100
22 ene 2024	46.54	46.87	46.15	46.26	45.50	1,034,900
19 ene 2024	46.34	46.62	45.79	46.51	45.75	1,634,600
18 ene 2024	46.58	46.85	46.25	46.33	45.57	3,200,600
17 ene 2024	46.60	47.15	46.19	46.54	45.78	1,286,600
16 ene 2024	46.74	47.07	46.46	47.00	46.23	1,100,800
12 ene 2024	47.30	47.51	46.89	46.93	46.16	1,076,000
11 ene 2024	47.01	47.09	46.38	46.89	46.12	1,316,000
10 ene 2024	47.74	47.75	47.20	47.27	46.50	1,100,200
09 ene 2024	48.23	48.23	47.62	47.69	46.91	1,206,000
08 ene 2024	48.17	48.76	48.02	48.52	47.73	968,900
05 ene 2024	48.21	48.44	47.78	48.17	47.38	1,032,200
04 ene 2024	49.12	49.12	48.35	48.51	47.72	1,642,700
03 ene 2024	49.61	49.69	48.92	49.09	48.29	1,159,900
02 ene 2024	49.37	49.99	49.11	49.88	49.06	1,215,900
29 dic 2023	49.43	49.61	49.28	49.35	48.54	1,040,300
28 dic 2023	49.13	49.69	49.13	49.67	48.86	728,900
27 dic 2023	49.18	49.28	48.90	49.23	48.42	1,018,200
26 dic 2023	48.64	49.35	48.41	49.21	48.41	1,628,700
22 dic 2023	48.61	48.81	48.40	48.67	47.87	1,282,000
21 dic 2023	48.46	48.70	47.98	48.43	47.64	1,197,200
20 dic 2023	48.31	48.81	48.17	48.21	47.42	1,710,300
19 dic 2023	48.06	48.64	47.96	48.41	47.62	1,436,600
18 dic 2023	48.07	48.08	47.61	47.96	47.18	1,722,000
15 dic 2023	47.87	47.94	47.14	47.74	46.96	5,838,900
14 dic 2023	47.64	48.07	47.22	47.85	47.07	3,439,400
13 dic 2023	46.54	47.75	46.22	47.45	46.67	2,725,300
12 dic 2023	45.91	46.74	45.61	46.41	45.65	1,907,300
11 dic 2023	45.80	46.07	45.60	45.86	45.11	1,541,200
08 dic 2023	46.05	46.60	45.94	46.08	45.33	1,073,800
07 dic 2023	46.50	46.60	46.18	46.36	45.60	1,016,300
07 dic 2023	0.73 Dividendo
06 dic 2023	47.56	47.93	47.06	47.20	45.71	1,565,600
05 dic 2023	47.60	47.71	47.27	47.41	45.91	1,489,000
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...

S&P 5005,005.53-66.10(-1.30%)

Dow Jones37,795.80-665.12(-1.73%)

Nasdaq15,470.07-242.68(-1.54%)

Russell 20001,961.03-34.40(-1.72%)

Petróleo82.32-0.49(-0.59%)

Oro2,331.30-7.10(-0.30%)

Gaming and Leisure Properties, Inc. (GLPI)

S&P 500
5,005.53
-66.10(-1.30%)

Dow Jones
37,795.80
-665.12(-1.73%)

Nasdaq
15,470.07
-242.68(-1.54%)

Russell 2000
1,961.03
-34.40(-1.72%)

Petróleo
82.32
-0.49(-0.59%)

Oro
2,331.30
-7.10(-0.30%)