Holen Sie sich die Stockscreener-App
45.90
0.76%
-0.35
Handel nachbörslich:
46.13
0.23
+0.50%
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $46.12 | $45.66 | $0.46 | 1,167,580.0 | -0.76% |
| 2025-08-13 | $46.37 | $45.81 | $0.56 | 1,562,834.0 | +0.83% |
| 2025-08-12 | $45.93 | $45.34 | $0.59 | 1,123,103.0 | +0.72% |
| 2025-08-11 | $46.02 | $45.50 | $0.52 | 1,385,414.0 | -0.81% |
| 2025-08-08 | $46.36 | $45.85 | $0.51 | 971,991.0 | -0.43% |
| 2025-08-07 | $46.23 | $45.63 | $0.60 | 1,137,711.0 | +0.65% |
| 2025-08-06 | $46.59 | $45.79 | $0.795 | 1,089,394.0 | -1.55% |
| 2025-08-05 | $47.06 | $46.40 | $0.66 | 1,396,789.0 | -1.17% |
| 2025-08-04 | $47.10 | $46.15 | $0.95 | 1,846,087.0 | +2.02% |
| 2025-08-01 | $46.36 | $45.46 | $0.90 | 2,029,002.0 | +1.25% |
| 2025-07-31 | $46.02 | $45.30 | $0.725 | 2,004,201.0 | -0.33% |
| 2025-07-30 | $46.78 | $45.55 | $1.23 | 2,301,673.0 | -1.15% |
| 2025-07-29 | $46.39 | $45.60 | $0.79 | 1,800,372.0 | +1.18% |
| 2025-07-28 | $46.60 | $45.67 | $0.93 | 1,495,570.0 | -2.06% |
| 2025-07-25 | $46.91 | $45.44 | $1.48 | 3,986,152.0 | -1.00% |
| 2025-07-24 | $47.33 | $46.69 | $0.64 | 2,711,069.0 | +0.04% |
| 2025-07-23 | $47.24 | $47.08 | $0.16 | 796,051.0 | -0.55% |
| 2025-07-22 | $47.50 | $46.80 | $0.6999 | 2,676,128.0 | +1.63% |
| 2025-07-21 | $47.65 | $46.58 | $1.07 | 2,444,210.0 | -2.24% |
| 2025-07-18 | $47.75 | $47.36 | $0.39 | 1,346,239.0 | +0.53% |
| 2025-07-17 | $47.76 | $47.30 | $0.46 | 1,154,505.0 | -0.32% |
| 2025-07-16 | $47.77 | $47.18 | $0.595 | 1,106,740.0 | +0.61% |
| 2025-07-15 | $48.23 | $47.30 | $0.93 | 1,462,884.0 | -1.58% |
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Gaming And Leisure Properties Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GLPI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Gaming And Leisure Properties Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $47.10 | $45.34 | $1.76 | 14,877,485.0 | +0.70% |
| 2025-07 | $48.57 | $45.30 | $3.27 | 39,047,060.0 | -2.36% |
| 2025-06 | $48.25 | $45.56 | $2.69 | 25,759,727.0 | -0.04% |
| 2025-05 | $47.99 | $45.61 | $2.38 | 38,068,956.0 | -2.42% |
| 2025-04 | $51.44 | $44.48 | $6.96 | 34,685,842.0 | -5.97% |
| 2025-03 | $52.24 | $48.72 | $3.52 | 27,236,289.0 | +1.50% |
| 2025-02 | $50.48 | $47.56 | $2.91 | 20,448,761.0 | +3.64% |
| 2025-01 | $49.99 | $45.52 | $4.47 | 19,670,006.0 | +0.48% |
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.76 | $46.39 | $5.37 | 22,443,210.0 | -7.52% |
| 2024-11 | $52.27 | $48.42 | $3.85 | 22,872,797.0 | +2.83% |
| 2024-10 | $51.78 | $49.59 | $2.19 | 27,397,351.0 | -2.45% |
| 2024-09 | $52.59 | $50.35 | $2.24 | 25,531,714.0 | -1.10% |
| 2024-08 | $52.12 | $47.54 | $4.59 | 28,018,214.0 | +3.63% |
| 2024-07 | $50.73 | $43.81 | $6.92 | 29,805,381.0 | +11.04% |
| 2024-06 | $46.22 | $42.86 | $3.36 | 20,631,379.0 | +0.69% |
| 2024-05 | $46.62 | $42.62 | $4.00 | 25,234,597.0 | +5.08% |
| 2024-04 | $46.10 | $41.80 | $4.30 | 24,276,078.0 | -7.25% |
| 2024-03 | $46.80 | $44.76 | $2.04 | 27,539,213.0 | +1.30% |
| 2024-02 | $46.44 | $44.15 | $2.29 | 35,161,300.0 | -0.37% |
| 2024-01 | $49.99 | $45.32 | $4.67 | 28,322,185.0 | -7.50% |
Gaming And Leisure Properties Inc-Aktien (GLPI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.69 | $45.59 | $4.09 | 35,675,184.0 | +5.61% |
| 2023-11 | $46.95 | $44.51 | $2.44 | 42,502,871.0 | +2.95% |
| 2023-10 | $47.53 | $43.54 | $3.99 | 28,780,558.0 | -0.35% |
| 2023-09 | $49.79 | $44.84 | $4.95 | 82,091,060.0 | -3.90% |
| 2023-08 | $48.59 | $45.29 | $3.30 | 24,967,804.0 | -0.13% |
| 2023-07 | $50.06 | $46.67 | $3.39 | 20,975,290.0 | -2.06% |
| 2023-06 | $50.59 | $47.11 | $3.48 | 23,364,266.0 | +0.66% |
| 2023-05 | $52.30 | $46.57 | $5.73 | 29,399,632.0 | -7.42% |
| 2023-04 | $52.45 | $50.58 | $1.87 | 14,157,731.0 | -0.12% |
| 2023-03 | $55.13 | $47.83 | $7.30 | 27,503,274.0 | -3.38% |
| 2023-02 | $54.46 | $52.13 | $2.33 | 21,407,595.0 | +0.60% |
| 2023-01 | $53.91 | $49.62 | $4.29 | 21,422,218.0 | +2.82% |
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):