Gaming and Leisure Properties Inc. Common Stockのデータ

Gaming and Leisure Properties Inc. Common Stockの基本情報

名前 Gaming and Leisure Properties Inc. Common Stock
ティッカー GLPI
国 United States
上場年 nan
セクター Consumer Services

Gaming and Leisure Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.22 43.6 44.16 44.1 1095900.0 44.1
2021-02-12 44.18 43.17 43.19 44.04 839900.0 44.04
2021-02-11 43.46 42.88 42.91 43.42 752900.0 43.42
2021-02-10 43.64 42.83 43.0 42.88 820700.0 42.88
2021-02-09 43.1 42.36 43.05 42.77 832000.0 42.77
2021-02-08 43.42 42.51 43.41 43.1 866800.0 43.1
2021-02-05 44.2 43.24 43.5 43.61 716500.0 43.61
2021-02-04 43.33 42.6 42.83 43.24 881500.0 43.24
2021-02-03 42.97 42.34 42.93 42.7 663400.0 42.7
2021-02-02 43.09 41.73 42.12 42.91 821700.0 42.91
2021-02-01 41.96 40.94 41.33 41.85 944200.0 41.85
2021-01-29 41.57 40.45 41.17 41.13 1090600.0 41.13
2021-01-28 41.84 40.04 40.52 41.42 1824700.0 41.42
2021-01-27 41.0 39.81 40.81 40.34 2161700.0 40.34
2021-01-26 41.51 40.67 41.33 41.01 1237400.0 41.01
2021-01-25 41.88 40.82 41.48 41.18 1121200.0 41.18
2021-01-22 41.38 40.28 40.97 41.3 2225300.0 41.3
2021-01-21 41.29 40.3 41.0 40.96 1335700.0 40.96
2021-01-20 41.37 40.2 40.2 41.1 1144400.0 41.1
2021-01-19 40.43 39.31 39.84 40.29 1076500.0 40.29
2021-01-15 39.97 39.08 39.36 39.83 1236900.0 39.83
2021-01-14 41.32 39.35 40.74 39.39 1955100.0 39.39
2021-01-13 41.06 40.32 40.62 40.4 919200.0 40.4
2021-01-12 41.41 40.52 41.36 40.53 883500.0 40.53
2021-01-11 41.81 41.07 41.44 41.22 650400.0 41.22
2021-01-08 42.49 41.5 41.91 41.59 839600.0 41.59
2021-01-07 41.94 40.86 41.22 41.74 1114500.0 41.74
2021-01-06 41.89 41.02 41.36 41.15 1141500.0 41.15
2021-01-05 41.46 40.2 40.2 41.06 1279500.0 41.06
2021-01-04 43.08 40.54 42.47 40.61 1115600.0 40.61
2020-12-31 42.51 41.48 42.21 42.4 836400.0 42.4
2020-12-30 42.78 41.93 42.15 42.12 520200.0 42.12
2020-12-29 42.99 41.65 42.94 42.05 642200.0 42.05
2020-12-28 43.19 42.31 42.96 42.67 750400.0 42.67
2020-12-24 43.01 42.03 42.35 43.0 393600.0 43.0
2020-12-23 43.39 42.18 43.06 42.3 960600.0 42.3
2020-12-22 42.82 41.83 41.83 42.76 860900.0 42.76
2020-12-21 42.17 41.29 41.5 42.03 1089300.0 42.03
2020-12-18 44.38 42.21 44.07 42.47 3507100.0 42.47
2020-12-17 44.4 43.22 43.86 43.91 1168500.0 43.91
2020-12-16 43.99 43.15 43.65 43.49 1290800.0 43.49
2020-12-15 42.96 42.0 42.24 42.95 1330500.0 42.95
2020-12-14 43.54 42.02 42.84 42.14 1154900.0 42.14
2020-12-11 43.09 41.76 42.46 42.68 1061300.0 42.68
2020-12-10 42.87 42.19 42.33 42.77 1045700.0 42.77
2020-12-09 42.84 42.21 42.82 42.63 1109900.0 42.63
2020-12-08 42.4 41.72 41.79 42.36 754100.0 42.36
2020-12-07 42.5 41.53 41.96 41.96 962000.0 41.96
2020-12-04 42.84 41.72 42.84 42.11 734900.0 42.11
2020-12-03 42.53 41.58 41.63 42.28 830900.0 42.28
2020-12-02 42.12 40.72 41.69 41.61 1384300.0 41.61
2020-12-01 42.49 41.42 42.1 41.89 1120200.0 41.89
2020-11-30 41.71 41.06 41.36 41.54 1970700.0 41.54
2020-11-27 42.37 41.37 41.71 41.56 402800.0 41.56
2020-11-25 42.79 41.51 42.72 42.04 885000.0 42.04
2020-11-24 43.69 42.56 43.69 42.65 1880400.0 42.65
2020-11-23 43.1 41.33 41.5 42.52 2686900.0 42.52
2020-11-20 41.42 40.77 41.0 41.31 1358600.0 41.31
2020-11-19 41.38 40.28 40.97 41.34 815800.0 41.34
2020-11-18 41.85 40.95 41.49 40.98 1154300.0 40.98
2020-11-17 41.79 40.73 41.36 41.56 1114300.0 41.56
2020-11-16 42.76 41.2 42.57 41.9 862100.0 41.9
2020-11-13 41.75 40.64 40.75 41.65 914600.0 41.65
2020-11-12 41.58 40.35 41.27 40.71 1266900.0 40.59
2020-11-11 41.5 40.69 41.41 41.24 1230500.0 41.12
2020-11-10 41.42 39.51 39.86 41.21 1560100.0 41.09
2020-11-09 43.67 39.73 42.0 39.84 1525400.0 39.72
2020-11-06 39.84 38.82 39.84 39.68 800700.0 39.56
2020-11-05 39.84 39.15 39.77 39.51 964800.0 39.39
2020-11-04 39.7 38.52 38.6 39.43 876800.0 39.31
2020-11-03 39.0 37.93 38.04 38.68 1463100.0 38.57
2020-11-02 37.77 36.95 37.38 37.49 1741700.0 37.38
2020-10-30 37.46 36.18 37.11 36.35 3774800.0 36.24
2020-10-29 38.07 36.73 36.95 37.47 639700.0 37.36
2020-10-28 38.06 36.2 36.63 36.74 1386900.0 36.63
2020-10-27 38.48 37.2 38.22 37.31 764200.0 37.2
2020-10-26 38.85 37.71 38.75 38.1 690400.0 37.99
2020-10-23 39.5 38.47 39.29 39.2 471800.0 39.08
2020-10-22 39.28 38.05 38.14 39.22 892700.0 39.1
2020-10-21 38.22 36.91 37.34 38.05 610800.0 37.94
2020-10-20 37.88 37.16 37.49 37.42 471500.0 37.31
2020-10-19 38.19 36.84 37.9 37.09 653800.0 36.98
2020-10-16 38.87 37.92 38.48 37.92 431500.0 37.81
2020-10-15 38.65 37.04 37.33 38.61 821300.0 38.5
2020-10-14 38.29 37.25 38.07 37.41 571500.0 37.3
2020-10-13 38.05 37.54 37.76 37.8 774600.0 37.69
2020-10-12 38.62 37.78 38.62 38.08 669900.0 37.97
2020-10-09 38.71 37.65 38.71 38.28 555700.0 38.17
2020-10-08 38.53 37.59 37.7 38.24 704800.0 38.13
2020-10-07 38.01 37.38 37.83 37.53 787400.0 37.42
2020-10-06 37.87 36.73 37.77 37.41 1168100.0 37.3
2020-10-05 38.45 36.91 38.13 37.52 815800.0 37.41
2020-10-02 38.25 37.01 37.26 37.81 1221200.0 37.7
2020-10-01 38.19 36.77 37.05 38.18 833800.0 38.07
2020-09-30 38.16 36.75 37.22 36.93 1369800.0 36.82
2020-09-29 37.79 36.48 37.79 36.9 785100.0 36.79
2020-09-28 38.89 37.92 38.78 38.02 817300.0 37.91
2020-09-25 37.95 36.57 36.63 37.88 1129100.0 37.77
2020-09-24 37.49 35.1 35.55 36.78 1490500.0 36.67
2020-09-23 36.98 35.59 36.3 35.62 1494100.0 35.52
2020-09-22 37.19 36.13 36.43 36.36 786700.0 36.25
2020-09-21 36.61 35.33 36.57 36.1 1447300.0 35.99
2020-09-18 37.85 37.03 37.85 37.24 2175700.0 37.13
2020-09-17 38.49 37.45 38.18 37.98 1182500.0 37.87
2020-09-16 39.07 38.22 38.95 38.51 1072700.0 38.39
2020-09-15 39.65 38.37 38.5 38.68 753300.0 38.57
2020-09-14 38.31 37.32 37.33 38.24 821100.0 38.13
2020-09-11 38.12 36.92 38.11 37.51 638000.0 37.4
2020-09-10 38.51 37.7 37.8 37.92 1388000.0 37.81
2020-09-09 37.86 37.36 37.39 37.76 882500.0 37.64
2020-09-08 37.7 36.71 37.1 37.13 897400.0 37.02
2020-09-04 37.96 36.28 37.69 37.65 765300.0 37.54
2020-09-03 38.06 37.02 37.86 37.45 816800.0 37.34
2020-09-02 37.8 36.58 37.09 37.74 1140000.0 37.63
2020-09-01 37.33 35.73 36.14 37.24 855000.0 37.13
2020-08-31 37.48 36.06 37.42 36.35 820300.0 36.24
2020-08-28 37.89 36.91 37.81 37.49 760900.0 37.38
2020-08-27 37.99 36.92 36.93 37.67 633200.0 37.56
2020-08-26 36.97 36.48 36.87 36.85 754700.0 36.74
2020-08-25 37.52 36.49 37.22 36.85 599900.0 36.74
2020-08-24 37.38 36.48 37.1 37.24 917800.0 37.13
2020-08-21 37.92 36.44 37.69 36.98 1125100.0 36.87
2020-08-20 38.28 37.06 37.48 37.65 624500.0 37.54
2020-08-19 37.36 36.82 37.25 37.15 739200.0 37.04
2020-08-18 37.75 37.17 37.37 37.31 633100.0 37.2
2020-08-17 37.61 36.89 37.38 37.39 798800.0 37.28
2020-08-14 37.99 37.27 37.52 37.44 759300.0 37.33
2020-08-13 39.5 38.07 38.82 38.2 1321800.0 37.49
2020-08-12 39.83 38.71 39.48 38.86 773200.0 38.14
2020-08-11 40.05 39.04 39.64 39.19 1307700.0 38.46
2020-08-10 39.94 38.65 38.75 39.3 1039500.0 38.57
2020-08-07 39.0 37.69 37.79 38.88 962900.0 38.16
2020-08-06 38.37 36.57 36.72 38.15 1026300.0 37.44
2020-08-05 38.08 36.53 38.08 37.0 826900.0 36.31
2020-08-04 37.12 36.39 36.48 37.04 1227600.0 36.35
2020-08-03 36.5 35.45 36.05 36.24 825100.0 35.57
2020-07-31 36.37 34.31 35.87 36.21 1211300.0 35.54
2020-07-30 35.54 34.81 35.02 35.36 762000.0 34.7
2020-07-29 35.89 34.8 35.03 35.31 1084700.0 34.65
2020-07-28 34.83 33.09 33.09 34.61 885600.0 33.97
2020-07-27 34.38 33.35 33.71 34.36 704400.0 33.72
2020-07-24 34.28 33.52 34.04 33.67 605300.0 33.04
2020-07-23 34.97 33.79 34.67 34.26 706700.0 33.62
2020-07-22 35.33 33.81 34.13 35.21 647000.0 34.55
2020-07-21 34.99 33.5 34.84 34.29 836600.0 33.65
2020-07-20 34.9 33.68 34.39 34.07 536800.0 33.44
2020-07-17 34.8 33.75 34.18 34.61 805800.0 33.97
2020-07-16 34.52 33.48 34.46 34.37 1145000.0 33.73
2020-07-15 34.85 33.63 33.67 34.69 1262500.0 34.04
2020-07-14 33.02 32.2 33.02 32.82 616200.0 32.21
2020-07-13 33.66 32.19 33.34 32.65 934200.0 32.04
2020-07-10 33.46 32.47 33.05 32.97 820700.0 32.36
2020-07-09 33.76 31.93 33.7 32.79 932400.0 32.18
2020-07-08 33.97 33.06 33.51 33.32 1026900.0 32.7
2020-07-07 34.26 33.31 34.06 33.48 900700.0 32.86
2020-07-06 35.76 34.17 35.76 34.54 890900.0 33.9
2020-07-02 35.94 34.64 35.68 34.79 742800.0 34.14
2020-07-01 35.74 34.7 34.92 35.0 1388600.0 34.35
2020-06-30 35.16 34.22 34.6 34.6 1593800.0 33.96
2020-06-29 34.94 33.47 34.24 34.54 1618100.0 33.9
2020-06-26 35.56 33.75 35.33 34.1 1942200.0 33.47
2020-06-25 35.99 34.77 35.5 35.52 1505300.0 34.86
2020-06-24 36.51 34.11 36.13 35.86 1265400.0 35.19
2020-06-23 37.43 36.48 36.87 36.93 1360200.0 36.24
2020-06-22 37.71 36.15 37.71 36.53 1528600.0 35.85
2020-06-19 38.78 37.46 38.77 38.0 3578200.0 37.29
2020-06-18 38.37 37.27 37.67 37.66 1045600.0 36.96
2020-06-17 38.76 37.91 38.76 38.36 2634300.0 37.65
2020-06-16 40.25 37.76 40.2 38.44 2218200.0 37.72
2020-06-15 39.15 36.29 36.65 38.53 3437600.0 37.81
2020-06-12 38.34 36.7 37.79 38.28 2720600.0 37.57
2020-06-11 36.37 34.5 35.02 36.03 2314800.0 35.36
2020-06-10 38.37 35.74 38.36 37.24 2034700.0 36.55
2020-06-09 39.46 38.0 39.1 38.44 3585900.0 37.72
2020-06-08 41.63 40.01 41.01 40.41 1619200.0 39.66
2020-06-05 42.62 39.54 41.52 39.88 2960900.0 39.14
2020-06-04 39.71 37.32 37.32 39.69 2861700.0 38.96
2020-06-03 38.27 35.96 36.45 38.24 3822400.0 37.53
2020-06-02 36.66 35.38 36.4 35.75 3011500.0 35.08
2020-06-01 36.3 34.27 34.55 36.21 1503500.0 35.54
2020-05-29 34.94 33.24 33.8 34.54 2034500.0 33.9
2020-05-28 36.26 33.74 36.22 34.15 2017100.0 33.51
2020-05-27 36.5 34.53 36.11 35.89 1808700.0 35.22
2020-05-26 36.33 34.92 35.84 35.36 3882100.0 34.7
2020-05-22 34.17 32.9 33.25 34.1 3041400.0 33.47
2020-05-21 34.03 32.24 32.24 33.55 2896300.0 32.93
2020-05-20 33.56 31.53 31.66 32.72 4005600.0 32.11
2020-05-19 31.44 29.59 29.59 31.14 3409600.0 30.56
2020-05-18 30.07 28.34 28.41 29.75 3185300.0 29.2
2020-05-15 27.44 25.6 26.03 26.96 2433300.0 26.46
2020-05-14 26.96 24.88 25.02 26.72 3420000.0 26.22
2020-05-13 27.08 25.5 26.21 25.9 3063900.0 25.42
2020-05-12 28.45 26.76 28.06 26.77 4792600.0 26.27
2020-05-11 29.12 27.34 27.46 28.62 4628800.0 27.97
2020-05-08 28.26 27.23 28.13 27.9 2651700.0 27.27
2020-05-07 27.5 25.85 25.85 27.42 3067400.0 26.8
2020-05-06 26.26 25.39 26.22 25.56 1678600.0 24.98
2020-05-05 26.5 25.17 25.98 25.7 1336600.0 25.12
2020-05-04 26.09 24.95 26.03 25.6 1847000.0 25.02
2020-05-01 27.58 25.56 27.21 26.41 2558400.0 25.81
2020-04-30 28.58 27.46 28.17 28.24 1970000.0 27.6
2020-04-29 29.04 28.02 28.21 28.83 1962500.0 28.17
2020-04-28 28.19 26.73 27.92 27.32 1427100.0 26.7
2020-04-27 27.08 25.12 25.29 26.66 1870300.0 26.05
2020-04-24 25.31 24.58 25.19 25.01 1522400.0 24.44
2020-04-23 25.43 24.39 25.19 24.91 3675700.0 24.34
2020-04-22 25.86 24.52 25.35 24.89 4127500.0 24.32
2020-04-21 26.01 24.65 25.04 24.82 1782000.0 24.26
2020-04-20 26.88 25.17 25.66 26.33 1784100.0 25.73
2020-04-17 27.14 26.05 26.59 26.42 2913300.0 25.82
2020-04-16 26.85 24.78 26.02 25.11 2339900.0 24.54
2020-04-15 27.76 25.89 27.47 26.12 1567900.0 25.53
2020-04-14 29.23 27.95 28.18 28.5 1820000.0 27.85
2020-04-13 28.45 26.68 28.27 27.68 1627800.0 27.05
2020-04-09 29.88 27.09 27.7 28.44 2586300.0 27.79
2020-04-08 26.87 24.77 25.7 26.43 2387200.0 25.83
2020-04-07 28.5 24.58 28.2 24.72 2852000.0 24.16
2020-04-06 25.71 23.75 24.61 25.67 3019000.0 25.09
2020-04-03 24.27 21.94 24.27 22.79 2250700.0 22.27
2020-04-02 26.43 23.67 24.76 24.53 2329000.0 23.97
2020-04-01 26.67 24.52 26.13 25.1 2150500.0 24.53
2020-03-31 29.57 26.36 27.4 27.71 3186500.0 27.08
2020-03-30 28.24 22.44 26.76 27.7 4178300.0 27.07
2020-03-27 28.0 24.8 26.2 26.76 2304700.0 26.15
2020-03-26 29.52 26.83 27.62 27.58 3333800.0 26.95
2020-03-25 28.64 23.3 23.68 26.94 5681100.0 26.33
2020-03-24 24.54 20.95 21.76 22.19 3834500.0 21.69
2020-03-23 20.6 17.81 18.92 19.74 3940800.0 19.29
2020-03-20 22.14 19.13 19.8 19.13 3961100.0 18.7
2020-03-19 18.06 13.04 15.06 17.53 5856300.0 17.13
2020-03-18 18.22 13.61 18.04 15.14 6524500.0 14.8
2020-03-17 20.93 17.38 20.47 19.04 8147700.0 18.61
2020-03-16 29.07 19.01 28.68 19.55 6261000.0 19.11
2020-03-13 35.94 29.33 35.06 33.19 4118700.0 32.44
2020-03-12 36.77 32.81 36.77 33.07 2929000.0 32.32
2020-03-11 41.81 39.01 41.38 39.56 2382400.0 38.66
2020-03-10 43.06 39.27 40.28 42.65 1652900.0 41.68
2020-03-09 41.2 39.16 41.12 39.19 1902000.0 38.3
2020-03-06 43.86 42.02 43.02 43.78 2502400.0 42.79
2020-03-05 45.66 43.86 45.32 44.0 1868700.0 43.0
2020-03-04 46.82 44.92 45.55 46.79 1790500.0 45.04
2020-03-03 46.71 44.54 45.7 44.79 2344900.0 43.12
2020-03-02 45.79 43.73 45.09 45.66 2411800.0 43.95
2020-02-28 44.67 42.37 43.47 44.67 1953300.0 43.0
2020-02-27 45.9 43.22 45.27 44.61 2343000.0 42.94
2020-02-26 48.5 46.28 47.98 46.34 1338300.0 44.61
2020-02-25 49.37 47.66 49.05 47.87 1193600.0 46.08
2020-02-24 50.45 47.95 49.92 48.76 1721300.0 46.94
2020-02-21 50.99 49.65 50.77 50.3 1398000.0 48.42
2020-02-20 49.82 48.93 49.03 49.74 723200.0 47.88
2020-02-19 49.58 48.86 49.5 48.92 964500.0 47.09
2020-02-18 49.63 49.31 49.53 49.54 814300.0 47.69