U.S. markets open in 6 hours 16 minutes
F S&P 500
4,238.00 -26.75 (-0.63%) F Dow Jones
33,036.00 -165.00 (-0.50%) F Nasdaq
14,608.00 -106.50 (-0.72%) E-mini Russell 2000 Index Futur
1,726.90 -15.00 (-0.86%) Petróleo
88.64 -0.59 (-0.66%) Oro
1,833.80 -7.70 (-0.42%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 44.82 | 44.87 | 43.96 | 44.26 | 44.26 | 1,385,300 |
| 02 oct 2023 | 45.39 | 45.59 | 44.65 | 44.91 | 44.91 | 1,400,900 |
| 29 sept 2023 | 46.37 | 46.54 | 45.28 | 45.55 | 45.55 | 1,438,600 |
| 28 sept 2023 | 45.00 | 46.23 | 45.00 | 46.10 | 46.10 | 1,951,700 |
| 27 sept 2023 | 45.40 | 45.72 | 44.84 | 44.89 | 44.89 | 1,638,300 |
| 26 sept 2023 | 46.05 | 46.32 | 45.22 | 45.26 | 45.26 | 1,681,100 |
| 25 sept 2023 | 46.35 | 46.56 | 46.17 | 46.48 | 46.48 | 875,100 |
| 22 sept 2023 | 47.12 | 47.37 | 46.59 | 46.61 | 46.61 | 1,250,700 |
| 21 sept 2023 | 48.95 | 48.95 | 47.09 | 47.13 | 47.13 | 1,958,300 |
| 20 sept 2023 | 48.23 | 48.90 | 48.08 | 48.49 | 48.49 | 1,756,400 |
| 19 sept 2023 | 47.67 | 48.34 | 47.61 | 48.10 | 48.10 | 1,719,700 |
| 18 sept 2023 | 47.87 | 48.16 | 47.60 | 47.73 | 47.73 | 6,744,500 |
| 15 sept 2023 | 48.50 | 48.50 | 48.03 | 48.28 | 48.28 | 37,748,400 |
| 14 sept 2023 | 48.38 | 48.76 | 48.29 | 48.50 | 48.50 | 3,047,200 |
| 14 sept 2023 | 0.73 Dividendo | |||||
| 13 sept 2023 | 49.00 | 49.09 | 48.53 | 48.67 | 47.94 | 2,624,400 |
| 12 sept 2023 | 48.72 | 49.10 | 48.59 | 48.94 | 48.21 | 1,364,700 |
| 11 sept 2023 | 49.01 | 49.09 | 48.50 | 48.72 | 47.99 | 2,170,000 |
| 08 sept 2023 | 48.64 | 49.50 | 48.64 | 49.04 | 48.30 | 2,438,100 |
| 07 sept 2023 | 48.24 | 49.01 | 48.17 | 48.59 | 47.86 | 2,656,800 |
| 06 sept 2023 | 47.94 | 48.42 | 47.81 | 48.33 | 47.61 | 2,962,800 |
| 05 sept 2023 | 49.71 | 49.79 | 47.84 | 47.98 | 47.26 | 4,830,500 |
| 01 sept 2023 | 47.59 | 47.92 | 47.41 | 47.42 | 46.71 | 1,127,200 |
| 31 ago 2023 | 47.81 | 47.81 | 47.25 | 47.40 | 46.69 | 2,485,400 |
| 30 ago 2023 | 46.63 | 47.59 | 46.33 | 47.42 | 46.71 | 2,262,500 |
| 29 ago 2023 | 46.18 | 46.47 | 46.02 | 46.42 | 45.72 | 1,581,300 |
| 28 ago 2023 | 45.94 | 46.36 | 45.83 | 46.05 | 45.36 | 1,475,700 |
| 25 ago 2023 | 45.98 | 46.23 | 45.77 | 45.83 | 45.14 | 1,502,800 |
| 24 ago 2023 | 46.43 | 46.66 | 45.82 | 45.82 | 45.13 | 1,041,400 |
| 23 ago 2023 | 46.26 | 46.52 | 46.12 | 46.30 | 45.61 | 1,164,400 |
| 22 ago 2023 | 45.92 | 46.32 | 45.85 | 46.06 | 45.37 | 914,200 |
| 21 ago 2023 | 45.86 | 46.04 | 45.38 | 45.73 | 45.04 | 709,100 |
| 18 ago 2023 | 45.35 | 46.28 | 45.29 | 45.94 | 45.25 | 1,102,500 |
| 17 ago 2023 | 46.19 | 46.40 | 45.53 | 45.58 | 44.90 | 817,400 |
| 16 ago 2023 | 46.60 | 46.83 | 46.19 | 46.19 | 45.50 | 712,800 |
| 15 ago 2023 | 47.13 | 47.41 | 46.60 | 46.68 | 45.98 | 757,400 |
| 14 ago 2023 | 47.79 | 47.87 | 47.29 | 47.37 | 46.66 | 749,100 |
| 11 ago 2023 | 47.92 | 48.00 | 47.56 | 47.79 | 47.07 | 561,200 |
| 10 ago 2023 | 48.42 | 48.58 | 47.78 | 47.94 | 47.22 | 653,000 |
| 09 ago 2023 | 47.97 | 48.45 | 47.88 | 48.31 | 47.59 | 567,300 |
| 08 ago 2023 | 48.06 | 48.49 | 47.94 | 48.10 | 47.38 | 668,800 |
| 07 ago 2023 | 47.82 | 48.59 | 47.77 | 48.54 | 47.81 | 847,600 |
| 04 ago 2023 | 47.55 | 48.34 | 47.42 | 47.62 | 46.91 | 785,800 |
| 03 ago 2023 | 47.63 | 47.72 | 47.11 | 47.67 | 46.95 | 1,080,100 |
| 02 ago 2023 | 47.67 | 47.96 | 47.49 | 47.74 | 47.02 | 1,207,300 |
| 01 ago 2023 | 47.38 | 48.15 | 47.37 | 48.06 | 47.34 | 1,388,800 |
| 31 jul 2023 | 47.73 | 48.28 | 47.34 | 47.46 | 46.75 | 1,653,400 |
| 28 jul 2023 | 48.05 | 48.53 | 46.67 | 47.46 | 46.75 | 1,769,500 |
| 27 jul 2023 | 49.30 | 49.34 | 47.80 | 47.95 | 47.23 | 1,349,500 |
| 26 jul 2023 | 49.11 | 49.34 | 48.92 | 49.21 | 48.47 | 921,800 |
| 25 jul 2023 | 49.34 | 49.56 | 48.85 | 49.09 | 48.35 | 1,108,600 |
| 24 jul 2023 | 49.93 | 50.06 | 49.33 | 49.46 | 48.72 | 770,800 |
| 21 jul 2023 | 49.63 | 49.89 | 49.29 | 49.73 | 48.98 | 850,600 |
| 20 jul 2023 | 48.85 | 49.44 | 48.47 | 49.39 | 48.65 | 872,800 |
| 19 jul 2023 | 48.52 | 48.99 | 48.42 | 48.90 | 48.17 | 1,366,100 |
| 18 jul 2023 | 48.45 | 48.59 | 48.03 | 48.23 | 47.51 | 712,400 |
| 17 jul 2023 | 48.39 | 48.67 | 48.22 | 48.31 | 47.59 | 638,400 |
| 14 jul 2023 | 48.33 | 48.57 | 47.99 | 48.57 | 47.84 | 1,744,300 |
| 13 jul 2023 | 48.60 | 48.70 | 48.35 | 48.39 | 47.66 | 821,100 |
| 12 jul 2023 | 49.12 | 49.28 | 48.49 | 48.51 | 47.78 | 1,208,400 |
| 11 jul 2023 | 48.41 | 48.75 | 48.24 | 48.63 | 47.90 | 653,200 |
| 10 jul 2023 | 47.75 | 48.46 | 47.68 | 48.35 | 47.62 | 713,000 |
| 07 jul 2023 | 47.13 | 48.25 | 47.10 | 47.95 | 47.23 | 934,900 |
| 06 jul 2023 | 47.73 | 47.78 | 46.79 | 47.35 | 46.64 | 1,092,900 |
| 05 jul 2023 | 48.17 | 48.77 | 47.80 | 48.15 | 47.43 | 1,376,800 |
| 03 jul 2023 | 48.57 | 49.45 | 48.54 | 48.98 | 48.25 | 441,900 |
| 30 jun 2023 | 48.99 | 48.99 | 47.73 | 48.46 | 47.73 | 1,851,900 |
| 29 jun 2023 | 47.54 | 48.58 | 47.44 | 48.56 | 47.83 | 1,058,600 |
| 28 jun 2023 | 47.93 | 47.93 | 47.45 | 47.60 | 46.89 | 1,351,000 |
| 27 jun 2023 | 47.90 | 48.02 | 47.67 | 47.71 | 46.99 | 1,264,400 |
| 26 jun 2023 | 47.24 | 48.07 | 47.13 | 47.90 | 47.18 | 1,279,000 |
| 23 jun 2023 | 48.22 | 48.22 | 47.11 | 47.22 | 46.51 | 1,737,600 |
| 22 jun 2023 | 48.81 | 49.01 | 47.85 | 48.17 | 47.45 | 696,700 |
| 21 jun 2023 | 48.84 | 48.92 | 48.47 | 48.71 | 47.98 | 714,600 |
| 20 jun 2023 | 49.65 | 49.65 | 48.67 | 49.05 | 48.31 | 962,800 |
| 16 jun 2023 | 50.03 | 50.40 | 49.59 | 49.83 | 49.08 | 1,687,100 |
| 15 jun 2023 | 49.35 | 50.01 | 49.17 | 49.95 | 49.20 | 1,174,800 |
| 15 jun 2023 | 0.72 Dividendo | |||||
| 14 jun 2023 | 49.90 | 50.59 | 49.78 | 50.13 | 48.67 | 1,052,900 |
| 13 jun 2023 | 49.50 | 49.83 | 49.33 | 49.56 | 48.12 | 902,300 |
| 12 jun 2023 | 49.76 | 49.86 | 49.15 | 49.46 | 48.02 | 1,097,800 |
| 09 jun 2023 | 50.14 | 50.24 | 49.73 | 49.79 | 48.34 | 564,000 |
| 08 jun 2023 | 50.09 | 50.21 | 49.73 | 50.13 | 48.67 | 604,000 |
| 07 jun 2023 | 49.68 | 50.42 | 49.60 | 50.28 | 48.81 | 694,200 |
| 06 jun 2023 | 49.64 | 49.95 | 49.46 | 49.60 | 48.15 | 633,800 |
| 05 jun 2023 | 50.33 | 50.48 | 49.55 | 49.61 | 48.16 | 1,249,400 |
| 02 jun 2023 | 48.95 | 50.31 | 48.95 | 50.25 | 48.79 | 1,573,700 |
| 01 jun 2023 | 48.20 | 48.82 | 47.86 | 48.63 | 47.21 | 1,616,300 |
| 31 may 2023 | 47.54 | 48.28 | 47.27 | 48.14 | 46.74 | 1,985,900 |
| 30 may 2023 | 47.35 | 47.67 | 47.11 | 47.53 | 46.14 | 1,299,600 |
| 26 may 2023 | 46.86 | 47.24 | 46.78 | 47.08 | 45.71 | 606,200 |
| 25 may 2023 | 47.10 | 47.23 | 46.57 | 46.83 | 45.47 | 713,900 |
| 24 may 2023 | 47.77 | 47.77 | 46.99 | 47.17 | 45.80 | 733,800 |
| 23 may 2023 | 48.30 | 48.49 | 47.81 | 47.86 | 46.47 | 764,400 |
| 22 may 2023 | 48.73 | 49.00 | 48.42 | 48.45 | 47.04 | 1,417,700 |
| 19 may 2023 | 49.00 | 49.21 | 48.34 | 48.62 | 47.20 | 1,035,500 |
| 18 may 2023 | 48.86 | 49.21 | 48.60 | 48.80 | 47.38 | 1,167,500 |
| 17 may 2023 | 48.47 | 49.24 | 48.39 | 49.08 | 47.65 | 1,375,000 |
| 16 may 2023 | 48.70 | 48.92 | 47.94 | 48.24 | 46.83 | 2,063,400 |
| 15 may 2023 | 49.19 | 49.52 | 48.25 | 48.70 | 47.28 | 5,584,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
