Gaming and Leisure Properties, Inc. GLPI
NASDAQ · Vereinigte Staaten · Finanzen
$37,65-0,32 (-0,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37,65 | -0,83 % | $37,97 | $38,01 | $37,35 | 1,56M |
| 2026-09-30 | $37,97 | -0,78 % | $38,40 | $38,58 | $37,88 | 3,06M |
| 2026-09-29 | $38,27 | -0,93 % | $38,40 | $38,66 | $38,16 | 2,67M |
| 2026-09-28 | $38,63 | -0,41 % | $38,63 | $38,89 | $38,38 | 2,84M |
| 2026-09-25 | $38,79 | +0,67 % | $38,52 | $38,81 | $38,32 | 2,53M |
| 2026-09-24 | $38,53 | -1,83 % | $39,02 | $39,09 | $38,40 | 4,44M |
| 2026-09-23 | $39,25 | -1,68 % | $39,75 | $39,81 | $39,21 | 2,63M |
| 2026-09-22 | $39,92 | +0,63 % | $39,80 | $40,01 | $39,54 | 4,07M |
| 2026-09-21 | $39,67 | +0,20 % | $39,66 | $39,99 | $39,47 | 3,80M |
| 2026-09-18 | $39,59 | -1,30 % | $40,00 | $40,01 | $39,48 | 6,21M |
| 2026-09-17 | $40,11 | -0,59 % | $40,51 | $40,51 | $39,90 | 3,00M |
| 2026-09-16 | $40,35 | -0,66 % | $40,75 | $41,07 | $40,34 | 3,74M |
| 2026-09-15 | $40,62 | -1,05 % | $40,99 | $41,17 | $40,51 | 3,96M |
| 2026-09-14 | $41,05 | +2,01 % | $40,65 | $41,33 | $40,52 | 3,87M |
| 2026-09-11 | $40,24 | -1,81 % | $40,16 | $40,51 | $40,01 | 3,89M |
| 2026-09-10 | $40,98 | -1,25 % | $41,60 | $41,74 | $40,83 | 3,87M |
| 2026-09-09 | $41,50 | -0,29 % | $41,62 | $41,64 | $41,24 | 2,19M |
| 2026-09-08 | $41,62 | -0,72 % | $41,81 | $42,08 | $41,54 | 3,42M |
| 2026-09-04 | $41,92 | -1,04 % | $42,13 | $42,49 | $41,92 | 2,55M |
| 2026-09-03 | $42,36 | +0,05 % | $42,50 | $42,66 | $41,89 | 3,69M |
| 2026-09-02 | $42,34 | +1,29 % | $41,95 | $42,50 | $41,41 | 4,18M |
| 2026-09-01 | $41,80 | -0,64 % | $42,37 | $42,51 | $41,69 | 4,32M |
| 2026-08-31 | $42,07 | -1,15 % | $42,33 | $42,34 | $41,88 | 21,74M |
| 2026-08-28 | $42,56 | +0,59 % | $42,58 | $42,72 | $42,22 | 2,52M |
| 2026-08-27 | $42,31 | -0,61 % | $42,29 | $42,55 | $42,02 | 3,49M |
| 2026-08-26 | $42,57 | -1,07 % | $43,01 | $43,05 | $42,55 | 2,27M |
| 2026-08-25 | $43,03 | -2,05 % | $43,85 | $44,12 | $43,01 | 3,05M |
| 2026-08-24 | $43,93 | +0,87 % | $43,78 | $44,56 | $43,69 | 3,35M |
| 2026-08-21 | $43,55 | -0,37 % | $43,69 | $43,87 | $43,40 | 2,71M |
| 2026-08-20 | $43,71 | +1,89 % | $43,09 | $44,18 | $42,95 | 4,72M |
| 2026-08-19 | $42,90 | +1,95 % | $42,26 | $42,97 | $42,24 | 3,02M |
| 2026-08-18 | $42,08 | -0,40 % | $42,60 | $42,74 | $42,04 | 3,00M |
| 2026-08-17 | $42,25 | -3,03 % | $42,75 | $43,10 | $41,73 | 5,86M |
| 2026-08-14 | $43,57 | -0,18 % | $43,60 | $43,83 | $43,43 | 1,80M |
| 2026-08-13 | $43,65 | +1,28 % | $43,40 | $43,69 | $43,22 | 2,44M |
| 2026-08-12 | $43,10 | +1,08 % | $42,57 | $43,15 | $42,50 | 2,32M |
| 2026-08-11 | $42,64 | -0,40 % | $42,81 | $43,15 | $42,46 | 2,04M |
| 2026-08-10 | $42,81 | -3,01 % | $43,81 | $43,81 | $42,63 | 2,29M |
| 2026-08-07 | $44,14 | +0,64 % | $44,00 | $44,20 | $43,63 | 1,40M |
| 2026-08-06 | $43,86 | +0,11 % | $44,26 | $44,43 | $43,71 | 1,89M |
| 2026-08-05 | $43,81 | -1,35 % | $44,30 | $44,41 | $43,62 | 2,44M |
| 2026-08-04 | $44,41 | -0,89 % | $44,32 | $44,71 | $44,15 | 2,42M |
| 2026-08-03 | $44,81 | +0,04 % | $44,85 | $45,00 | $44,17 | 2,43M |
| 2026-07-31 | $44,79 | +0,18 % | $44,21 | $44,89 | $43,89 | 3,39M |
| 2026-07-30 | $44,71 | -2,83 % | $45,84 | $46,12 | $44,22 | 2,98M |
| 2026-07-29 | $46,01 | +0,35 % | $45,63 | $46,08 | $45,38 | 2,25M |
| 2026-07-28 | $45,85 | +1,80 % | $45,68 | $46,63 | $45,54 | 2,46M |
| 2026-07-27 | $45,04 | -0,29 % | $45,01 | $45,65 | $44,85 | 1,56M |
| 2026-07-24 | $45,17 | +1,69 % | $44,79 | $45,28 | $44,56 | 1,54M |
| 2026-07-23 | $44,42 | -0,65 % | $44,68 | $44,69 | $44,23 | 1,56M |
| 2026-07-22 | $44,71 | +0,45 % | $44,51 | $45,06 | $44,45 | 2,20M |
| 2026-07-21 | $44,51 | -0,34 % | $44,46 | $44,72 | $44,13 | 1,83M |
| 2026-07-20 | $44,66 | -0,93 % | $45,08 | $45,16 | $44,60 | 1,75M |
| 2026-07-17 | $45,08 | -0,20 % | $45,43 | $45,76 | $44,63 | 2,03M |
| 2026-07-16 | $45,17 | +2,59 % | $44,27 | $45,28 | $44,23 | 2,04M |
| 2026-07-15 | $44,03 | +0,43 % | $43,76 | $44,41 | $43,52 | 2,17M |
| 2026-07-14 | $43,84 | -0,45 % | $44,06 | $44,41 | $43,68 | 2,06M |
| 2026-07-13 | $44,04 | +1,99 % | $43,48 | $44,07 | $43,36 | 2,51M |
| 2026-07-10 | $43,18 | +0,33 % | $43,12 | $43,46 | $42,68 | 3,90M |
| 2026-07-09 | $43,04 | +0,30 % | $43,14 | $43,44 | $42,80 | 2,96M |
| 2026-07-08 | $42,91 | -2,63 % | $44,00 | $44,13 | $42,79 | 7,28M |
| 2026-07-07 | $44,07 | +1,22 % | $44,04 | $44,95 | $43,93 | 2,43M |
| 2026-07-06 | $43,54 | -0,93 % | $44,04 | $44,24 | $43,45 | 2,49M |
| 2026-07-02 | $43,95 | +0,60 % | $44,04 | $44,34 | $43,50 | 3,20M |
| 2026-07-01 | $43,69 | -1,89 % | $44,60 | $44,84 | $43,66 | 3,57M |
| 2026-06-30 | $44,53 | -3,01 % | $45,58 | $45,65 | $44,43 | 3,40M |
| 2026-06-29 | $45,91 | +0,07 % | $45,98 | $45,98 | $45,34 | 2,23M |
| 2026-06-26 | $45,88 | +1,82 % | $45,16 | $45,95 | $45,14 | 3,27M |
| 2026-06-25 | $45,06 | -0,68 % | $45,34 | $45,70 | $44,77 | 1,60M |
| 2026-06-24 | $45,37 | +1,48 % | $44,90 | $45,67 | $44,84 | 2,73M |
| 2026-06-23 | $44,71 | +1,18 % | $44,60 | $44,91 | $44,49 | 2,43M |
| 2026-06-22 | $44,19 | -0,90 % | $44,40 | $44,72 | $44,12 | 2,21M |
| 2026-06-18 | $44,59 | -1,48 % | $45,26 | $45,51 | $44,38 | 3,79M |
| 2026-06-17 | $45,26 | -3,15 % | $46,64 | $46,86 | $45,20 | 2,15M |
| 2026-06-16 | $46,73 | -0,02 % | $46,98 | $47,15 | $46,42 | 1,59M |
| 2026-06-15 | $46,74 | -1,54 % | $47,23 | $47,56 | $46,56 | 1,95M |
| 2026-06-12 | $47,47 | -0,84 % | $47,35 | $47,68 | $47,13 | 2,07M |
| 2026-06-11 | $47,87 | -1,12 % | $48,64 | $49,01 | $47,78 | 1,98M |
| 2026-06-10 | $48,41 | +1,23 % | $48,00 | $48,62 | $47,81 | 1,78M |
| 2026-06-09 | $47,82 | +2,73 % | $46,82 | $47,88 | $46,72 | 2,21M |
| 2026-06-08 | $46,55 | -1,31 % | $47,00 | $47,37 | $46,34 | 2,24M |
| 2026-06-05 | $47,17 | +2,10 % | $46,21 | $47,66 | $46,20 | 1,56M |
| 2026-06-04 | $46,20 | +0,26 % | $46,51 | $46,71 | $45,85 | 1,80M |
| 2026-06-03 | $46,08 | -0,67 % | $46,39 | $46,91 | $46,00 | 1,67M |
| 2026-06-02 | $46,39 | -0,88 % | $46,70 | $46,94 | $46,23 | 5,83M |
| 2026-06-01 | $46,80 | -0,36 % | $46,79 | $47,01 | $46,47 | 2,32M |
| 2026-05-29 | $46,97 | -0,97 % | $47,34 | $47,34 | $46,78 | 4,99M |
| 2026-05-28 | $47,43 | -0,69 % | $47,61 | $47,83 | $47,17 | 2,24M |
| 2026-05-27 | $47,76 | -0,27 % | $47,91 | $48,09 | $47,62 | 1,71M |
| 2026-05-26 | $47,89 | +0,23 % | $47,77 | $47,94 | $47,55 | 1,45M |