XNAS
Datos históricos de Gaming and Leisure Properties, Inc.
Gaming and Leisure Properties, Inc. · GLPI
$38.28
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 17:18:42 UTC
- Variación en el periodo
- −14.23%
- Máximo
- US$49.95
- 2 de marzo de 2026
- Mínimo
- US$37.33
- 5 de octubre de 2026
- Volumen medio diario
- 2.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.42 | 38.53 | 38.11 | 38.28 | +0.05% | 2.2 M |
| 8 oct 2026 | 37.78 | 38.34 | 37.61 | 38.26 | +1.27% | 3.25 M |
| 7 oct 2026 | 38.15 | 38.22 | 37.60 | 37.78 | −0.79% | 2.65 M |
| 6 oct 2026 | 37.87 | 38.49 | 37.83 | 38.08 | +0.45% | 3.68 M |
| 5 oct 2026 | 37.61 | 38.25 | 37.33 | 37.91 | +0.61% | 3.67 M |
| 2 oct 2026 | 37.80 | 38.28 | 37.45 | 37.68 | +0.24% | 2.51 M |
| 1 oct 2026 | 37.96 | 38.05 | 37.36 | 37.59 | −1.00% | 3.73 M |
| 30 sep 2026 | 38.40 | 38.59 | 37.88 | 37.97 | −0.78% | 3.06 M |
| 29 sep 2026 | 38.40 | 38.66 | 38.16 | 38.27 | −0.93% | 2.67 M |
| 28 sep 2026 | 38.63 | 38.89 | 38.38 | 38.63 | −0.41% | 2.84 M |
| 25 sep 2026 | 38.52 | 38.81 | 38.32 | 38.79 | +0.67% | 2.53 M |
| 24 sep 2026 | 39.02 | 39.09 | 38.40 | 38.53 | −1.83% | 4.44 M |
| 23 sep 2026 | 39.75 | 39.81 | 39.21 | 39.25 | −1.68% | 2.63 M |
| 22 sep 2026 | 39.80 | 40.01 | 39.54 | 39.92 | +0.63% | 4.07 M |
| 21 sep 2026 | 39.66 | 39.99 | 39.47 | 39.67 | +0.20% | 3.8 M |
| 18 sep 2026 | 40.00 | 40.01 | 39.48 | 39.59 | −1.30% | 6.21 M |
| 17 sep 2026 | 40.51 | 40.51 | 39.91 | 40.11 | −0.59% | 3 M |
| 16 sep 2026 | 40.75 | 41.07 | 40.34 | 40.35 | −0.66% | 3.74 M |
| 15 sep 2026 | 40.99 | 41.17 | 40.52 | 40.62 | −1.05% | 3.96 M |
| 14 sep 2026 | 40.65 | 41.33 | 40.52 | 41.05 | +2.01% | 3.87 M |
| 11 sep 2026 | 40.16 | 40.52 | 40.01 | 40.24 | −1.81% | 3.89 M |
| 10 sep 2026 | 41.61 | 41.74 | 40.83 | 40.98 | −1.25% | 3.87 M |
| 9 sep 2026 | 41.62 | 41.64 | 41.24 | 41.50 | −0.29% | 2.19 M |
| 8 sep 2026 | 41.81 | 42.08 | 41.54 | 41.62 | −0.72% | 3.42 M |
| 4 sep 2026 | 42.13 | 42.49 | 41.92 | 41.92 | −1.04% | 2.55 M |
| 3 sep 2026 | 42.50 | 42.66 | 41.89 | 42.36 | +0.05% | 3.69 M |
| 2 sep 2026 | 41.95 | 42.50 | 41.41 | 42.34 | +1.29% | 4.18 M |
| 1 sep 2026 | 42.37 | 42.51 | 41.69 | 41.80 | −0.64% | 4.32 M |
| 31 ago 2026 | 42.34 | 42.34 | 41.88 | 42.07 | −1.15% | 21.74 M |
| 28 ago 2026 | 42.59 | 42.73 | 42.22 | 42.56 | +0.59% | 2.52 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.