NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$47.68
+0.95 (+2.03%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.52 | $47.73 | Friday, 1st Dec 2023 GLPI stock ended at $47.68. This is 2.03% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.44% from a day low at $46.59 to a day high of $47.73. |
| 90 days | $43.54 | $49.79 | |
| 52 weeks | $43.54 | $55.13 |
Historical Gaming and Leisure Properties prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $46.72 | $47.73 | $46.59 | $47.68 | 2 242 412 |
| 2023-11-30 | $45.86 | $46.88 | $45.86 | $46.73 | 2 671 053 |
| 2023-11-29 | $45.61 | $45.95 | $45.49 | $45.88 | 2 476 501 |
| 2023-11-28 | $44.65 | $45.81 | $44.57 | $45.35 | 2 806 382 |
| 2023-11-27 | $44.89 | $45.15 | $44.66 | $44.79 | 2 950 070 |
| 2023-11-24 | $44.73 | $45.09 | $44.67 | $44.84 | 890 390 |
| 2023-11-22 | $44.97 | $45.07 | $44.73 | $44.80 | 1 369 710 |
| 2023-11-21 | $45.09 | $45.09 | $44.52 | $44.74 | 1 512 108 |
| 2023-11-20 | $45.23 | $45.41 | $44.96 | $45.22 | 2 157 079 |
| 2023-11-17 | $45.67 | $45.80 | $45.30 | $45.41 | 2 541 554 |
| 2023-11-16 | $45.86 | $45.94 | $45.47 | $45.50 | 1 685 442 |
| 2023-11-15 | $46.10 | $46.38 | $45.70 | $45.76 | 1 808 819 |
| 2023-11-14 | $46.02 | $46.95 | $45.89 | $46.10 | 3 048 939 |
| 2023-11-13 | $45.13 | $45.27 | $44.83 | $45.05 | 1 333 992 |
| 2023-11-10 | $45.28 | $45.49 | $45.04 | $45.25 | 1 282 705 |
| 2023-11-09 | $45.39 | $45.47 | $44.84 | $44.99 | 1 597 754 |
| 2023-11-08 | $45.46 | $45.58 | $45.15 | $45.25 | 1 329 732 |
| 2023-11-07 | $45.84 | $45.91 | $45.28 | $45.45 | 1 727 139 |
| 2023-11-06 | $46.14 | $46.24 | $45.67 | $45.84 | 1 818 200 |
| 2023-11-03 | $46.60 | $46.80 | $46.23 | $46.25 | 2 782 862 |
| 2023-11-02 | $45.81 | $46.30 | $45.43 | $45.95 | 2 345 440 |
| 2023-11-01 | $45.45 | $45.70 | $44.80 | $45.10 | 1 511 970 |
| 2023-10-31 | $44.37 | $45.43 | $44.19 | $45.39 | 1 460 154 |
| 2023-10-30 | $44.88 | $45.20 | $43.54 | $44.17 | 1 590 903 |
| 2023-10-27 | $46.20 | $46.20 | $43.94 | $44.59 | 1 592 623 |
