Mercado fechado

Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
46,07+0,30 (+0,66%)
No fechamento: 04:00PM EDT
45,49 -0,58 (-1,27%)
Pós-fechamento: 05:27PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202446,0046,3545,8146,0746,071.048.500
27 de mar. de 202445,5745,9045,3445,7745,771.107.900
26 de mar. de 202445,0345,4144,9445,2045,201.082.800
25 de mar. de 202445,3545,5144,9745,0345,03755.100
22 de mar. de 202445,7245,7945,0745,1045,101.167.400
21 de mar. de 202445,6345,9145,2845,7045,701.403.500
20 de mar. de 202444,9945,6044,8945,5445,541.342.800
19 de mar. de 202445,0045,4644,7645,4245,421.876.200
18 de mar. de 202445,1045,3844,9445,0745,071.354.800
15 de mar. de 202445,0645,7444,9945,1445,143.505.300
14 de mar. de 202445,7345,7344,8345,2645,261.472.400
14 de mar. de 20240.76 Dividendo
13 de mar. de 202446,5546,8046,3346,4745,711.264.600
12 de mar. de 202446,2946,6746,1546,6445,881.578.400
11 de mar. de 202446,0646,4546,0146,3245,561.153.400
08 de mar. de 202445,9746,2445,6946,1745,411.371.600
07 de mar. de 202445,5045,6845,2645,5844,83992.200
06 de mar. de 202445,5445,6645,2545,4844,74865.900
05 de mar. de 202446,3346,3345,3645,4644,721.297.200
04 de mar. de 202445,4446,3645,4046,3345,571.759.000
01 de mar. de 202445,5445,5444,8145,4044,661.222.300
29 de fev. de 202445,6546,1845,4545,4844,742.734.700
28 de fev. de 202444,5945,7744,1545,5244,782.256.600
27 de fev. de 202444,6644,8144,2744,5543,822.011.900
26 de fev. de 202445,1845,3244,4444,4643,731.937.200
23 de fev. de 202445,4445,9645,3145,4444,701.348.300
22 de fev. de 202445,4345,7845,3745,4444,701.821.200
21 de fev. de 202445,2245,5444,9845,4544,711.054.200
20 de fev. de 202444,9945,4644,7945,0944,351.516.700
16 de fev. de 202445,0145,2644,6845,1944,452.536.600
15 de fev. de 202445,4445,8045,3045,4144,671.270.000
14 de fev. de 202445,0745,4744,8245,1144,371.555.400
13 de fev. de 202445,2045,2044,2544,8844,152.057.900
12 de fev. de 202445,7845,9945,4445,5844,831.006.400
09 de fev. de 202445,3045,7345,0545,7244,971.574.100
08 de fev. de 202445,2845,6345,2045,3944,65826.500
07 de fev. de 202445,3845,7445,1845,3044,561.867.100
06 de fev. de 202444,7845,4944,5845,2144,472.419.600
05 de fev. de 202445,0145,2844,6344,6843,952.537.200
02 de fev. de 202446,0746,0745,0745,5144,771.224.400
01 de fev. de 202445,5846,4445,3846,4445,682.101.100
31 de jan. de 202446,0546,3345,5745,6544,902.029.500
30 de jan. de 202445,8745,9945,3245,8445,091.330.800
29 de jan. de 202445,9646,0745,6346,0445,29845.300
26 de jan. de 202446,3146,5545,8446,0045,251.292.600
25 de jan. de 202446,3646,4845,9746,0545,301.071.200
24 de jan. de 202447,0947,0945,8445,9045,15920.900
23 de jan. de 202446,3946,6546,1746,5545,791.860.100
22 de jan. de 202446,5446,8746,1546,2645,501.034.900
19 de jan. de 202446,3446,6245,7946,5145,751.634.600
18 de jan. de 202446,5846,8546,2546,3345,573.200.600
17 de jan. de 202446,6047,1546,1946,5445,781.286.600
16 de jan. de 202446,7447,0746,4647,0046,231.100.800
12 de jan. de 202447,3047,5146,8946,9346,161.076.000
11 de jan. de 202447,0147,0946,3846,8946,121.316.000
10 de jan. de 202447,7447,7547,2047,2746,501.100.200
09 de jan. de 202448,2348,2347,6247,6946,911.206.000
08 de jan. de 202448,1748,7648,0248,5247,73968.900
05 de jan. de 202448,2148,4447,7848,1747,381.032.200
04 de jan. de 202449,1249,1248,3548,5147,721.642.700
03 de jan. de 202449,6149,6948,9249,0948,291.159.900
02 de jan. de 202449,3749,9949,1149,8849,061.215.900
29 de dez. de 202349,4349,6149,2849,3548,541.040.300
28 de dez. de 202349,1349,6949,1349,6748,86728.900
27 de dez. de 202349,1849,2848,9049,2348,421.018.200
26 de dez. de 202348,6449,3548,4149,2148,411.628.700
22 de dez. de 202348,6148,8148,4048,6747,871.282.000
21 de dez. de 202348,4648,7047,9848,4347,641.197.200
20 de dez. de 202348,3148,8148,1748,2147,421.710.300
19 de dez. de 202348,0648,6447,9648,4147,621.436.600
18 de dez. de 202348,0748,0847,6147,9647,181.722.000
15 de dez. de 202347,8747,9447,1447,7446,965.838.900
14 de dez. de 202347,6448,0747,2247,8547,073.439.400
13 de dez. de 202346,5447,7546,2247,4546,672.725.300
12 de dez. de 202345,9146,7445,6146,4145,651.907.300
11 de dez. de 202345,8046,0745,6045,8645,111.541.200
08 de dez. de 202346,0546,6045,9446,0845,331.073.800
07 de dez. de 202346,5046,6046,1846,3645,601.016.300
07 de dez. de 20230.73 Dividendo
06 de dez. de 202347,5647,9347,0647,2045,711.565.600
05 de dez. de 202347,6047,7147,2747,4145,911.489.000
04 de dez. de 202347,4147,8147,4147,7946,281.529.800
01 de dez. de 202346,7247,7246,5947,6846,172.328.800
30 de nov. de 202345,8646,8845,8646,7345,253.077.700
29 de nov. de 202345,6145,9545,4945,8844,432.476.500
28 de nov. de 202344,6545,8144,5745,3543,922.872.200
27 de nov. de 202344,8945,1544,6644,7943,383.002.800
24 de nov. de 202344,7345,0944,6744,8443,42890.500
22 de nov. de 202344,9745,0744,7244,8043,391.385.900
21 de nov. de 202345,0945,1344,5144,7443,331.512.100
20 de nov. de 202345,2345,4044,9645,2243,792.215.300
17 de nov. de 202345,6745,8045,3045,4143,982.542.100
16 de nov. de 202345,8645,9445,4745,5044,061.732.800
15 de nov. de 202346,1046,3845,7045,7644,321.816.200
14 de nov. de 202346,0246,9545,8946,1044,643.087.800
13 de nov. de 202345,1345,2744,8345,0543,631.446.300
10 de nov. de 202345,2845,4945,0445,2543,821.308.600
09 de nov. de 202345,3945,4744,8344,9943,571.605.000
08 de nov. de 202345,4645,5845,1545,2543,821.363.700
07 de nov. de 202345,8445,9145,2845,4544,021.757.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...