14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $42.86 $46.37 Friday, 21st Jun 2024 GLPI stock ended at $44.37. This is 0.98% more than the trading day before Thursday, 20th Jun 2024. During the day the stock fluctuated 1.01% from a day low at $44.04 to a day high of $44.49.
90 days $41.80 $46.62
52 weeks $41.80 $50.06

Historical Gaming and Leisure Properties prices

Date Open High Low Close Volume
Jun 21, 2024 $44.05 $44.49 $44.04 $44.37 1 974 617
Jun 20, 2024 $44.06 $46.10 $43.90 $43.94 1 183 315
Jun 18, 2024 $43.66 $44.18 $43.57 $44.14 1 179 338
Jun 17, 2024 $43.28 $43.75 $43.20 $43.66 701 524
Jun 14, 2024 $43.51 $43.65 $43.06 $43.41 872 464
Jun 13, 2024 $43.67 $44.06 $43.59 $43.63 852 321
Jun 12, 2024 $44.23 $44.79 $43.60 $43.76 1 062 364
Jun 11, 2024 $43.26 $43.55 $43.02 $43.43 1 174 663
Jun 10, 2024 $43.52 $43.64 $42.86 $43.46 1 024 805
Jun 07, 2024 $43.65 $44.27 $43.47 $43.69 841 163
Jun 06, 2024 $44.41 $44.89 $44.27 $44.84 768 223
Jun 05, 2024 $45.22 $45.22 $44.50 $44.56 809 432
Jun 04, 2024 $44.85 $45.36 $44.77 $45.20 883 941
Jun 03, 2024 $45.00 $45.14 $44.75 $45.00 715 826
May 31, 2024 $44.48 $45.00 $44.42 $44.90 1 812 242
May 30, 2024 $43.82 $44.33 $43.60 $44.28 1 051 054
May 29, 2024 $43.95 $43.95 $43.38 $43.57 973 905
May 28, 2024 $44.71 $44.90 $44.08 $44.11 1 401 481
May 24, 2024 $44.79 $44.80 $44.24 $44.65 838 457
May 23, 2024 $45.57 $45.60 $44.48 $44.50 627 699
May 22, 2024 $46.16 $46.37 $45.54 $45.67 674 557
May 21, 2024 $46.50 $46.62 $46.09 $46.33 801 263
May 20, 2024 $45.90 $46.52 $45.90 $46.48 988 031
May 17, 2024 $45.75 $46.27 $45.64 $46.04 674 376
May 16, 2024 $45.91 $46.00 $45.52 $45.68 1 046 221

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GLPI stock historical prices to predict future price movements?
Trend Analysis: Examine the GLPI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GLPI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Gaming and Leisure Properties

Gaming and Leisure Properties GLPI is engaged in the business of acquiring, financing, and owning real estate property to be leased to gaming operators in triple-net lease arrangements, pursuant to which the tenant is responsible for all facility maintenance, insurance required in connection with the leased properties and the business conducted on the leased properties, taxes levied on or with respect to the leased properties and all utilities and other services necessary or ... GLPI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT