NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.43
-0.0200 (-0.0460%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Thursday, 25th Apr 2024 GLPI stock ended at $43.43. This is 0.0460% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $43.02 to a day high of $43.55. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $52.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $43.05 | $43.55 | $43.02 | $43.43 | 1 025 778 |
| Apr 24, 2024 | $43.30 | $43.77 | $43.05 | $43.45 | 999 699 |
| Apr 23, 2024 | $42.99 | $43.68 | $42.96 | $43.54 | 1 111 086 |
| Apr 22, 2024 | $42.79 | $43.28 | $42.61 | $42.98 | 1 179 487 |
| Apr 19, 2024 | $42.37 | $42.94 | $42.37 | $42.80 | 973 805 |
| Apr 18, 2024 | $42.10 | $42.40 | $41.97 | $42.35 | 969 255 |
| Apr 17, 2024 | $42.26 | $42.42 | $41.80 | $42.03 | 977 429 |
| Apr 16, 2024 | $42.60 | $42.68 | $41.94 | $42.10 | 1 433 470 |
| Apr 15, 2024 | $43.10 | $43.20 | $42.44 | $42.81 | 1 529 979 |
| Apr 12, 2024 | $43.05 | $43.22 | $42.56 | $42.98 | 948 217 |
| Apr 11, 2024 | $43.41 | $43.69 | $43.16 | $43.21 | 1 256 198 |
| Apr 10, 2024 | $45.26 | $45.26 | $43.23 | $43.29 | 1 474 405 |
| Apr 09, 2024 | $45.44 | $45.99 | $45.41 | $45.99 | 970 532 |
| Apr 08, 2024 | $45.08 | $45.54 | $45.04 | $45.45 | 811 076 |
| Apr 05, 2024 | $45.00 | $45.23 | $44.65 | $45.16 | 656 214 |
| Apr 04, 2024 | $45.56 | $45.80 | $45.04 | $45.12 | 878 514 |
| Apr 03, 2024 | $45.13 | $45.27 | $45.01 | $45.20 | 685 593 |
| Apr 02, 2024 | $45.18 | $45.50 | $45.10 | $45.27 | 1 046 341 |
| Apr 01, 2024 | $46.06 | $46.11 | $45.49 | $45.52 | 632 941 |
| Mar 28, 2024 | $46.00 | $46.35 | $45.82 | $46.07 | 965 471 |
| Mar 27, 2024 | $45.57 | $45.90 | $45.35 | $45.77 | 910 271 |
| Mar 26, 2024 | $45.03 | $45.41 | $44.97 | $45.20 | 1 001 981 |
| Mar 25, 2024 | $45.28 | $45.51 | $44.97 | $45.03 | 730 351 |
| Mar 22, 2024 | $45.72 | $45.79 | $45.08 | $45.10 | 1 068 949 |
| Mar 21, 2024 | $45.63 | $45.91 | $45.28 | $45.70 | 1 277 997 |
