Range Low Price High Price Comment
30 days $48.42 $52.26 Thursday, 5th Dec 2024 GLPI stock ended at $51.52. This is 0.233% more than the trading day before Wednesday, 4th Dec 2024. During the day the stock fluctuated 0.90% from a day low at $51.17 to a day high of $51.63.
90 days $48.42 $52.60
52 weeks $41.80 $52.60

Historical Gaming and Leisure Properties prices

Date Open High Low Close Volume
Dec 05, 2024 $51.27 $51.63 $51.17 $51.52 1 071 874
Dec 04, 2024 $51.22 $51.45 $50.91 $51.40 1 103 314
Dec 03, 2024 $51.47 $51.47 $50.69 $51.09 743 486
Dec 02, 2024 $51.76 $51.76 $51.11 $51.35 969 452
Nov 29, 2024 $51.67 $52.26 $51.60 $51.61 800 711
Nov 27, 2024 $51.41 $51.98 $51.40 $51.66 673 279
Nov 26, 2024 $51.47 $51.47 $50.87 $51.17 1 310 679
Nov 25, 2024 $51.10 $51.76 $51.10 $51.28 1 503 480
Nov 22, 2024 $50.90 $51.24 $50.85 $50.92 851 162
Nov 21, 2024 $50.51 $50.77 $50.27 $50.65 701 312
Nov 20, 2024 $50.66 $50.81 $49.98 $50.54 1 127 808
Nov 19, 2024 $49.09 $50.28 $48.84 $50.25 1 350 762
Nov 18, 2024 $49.12 $49.80 $48.97 $49.43 1 061 985
Nov 15, 2024 $48.75 $49.25 $48.61 $49.19 872 286
Nov 14, 2024 $49.10 $49.10 $48.50 $48.72 823 361
Nov 13, 2024 $49.61 $49.72 $48.64 $49.09 1 302 439
Nov 12, 2024 $49.18 $49.44 $48.81 $49.16 901 913
Nov 11, 2024 $49.63 $49.79 $49.20 $49.23 1 122 547
Nov 08, 2024 $49.51 $49.93 $49.47 $49.77 996 662
Nov 07, 2024 $49.13 $49.79 $49.01 $49.39 1 513 744
Nov 06, 2024 $51.28 $51.28 $48.42 $49.04 2 085 690
Nov 05, 2024 $50.37 $50.78 $50.08 $50.78 791 977
Nov 04, 2024 $49.82 $50.88 $49.82 $50.59 1 087 379
Nov 01, 2024 $50.27 $50.97 $49.66 $49.82 1 247 660
Oct 31, 2024 $50.58 $50.96 $49.96 $50.19 1 843 036

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 ...
GOLDEN STAR
Ticker Change Signal Date
SMAR
$56.02
0.196% Dec 03
G
GOF
$15.83
0.790% Dec 02
QSR
$69.61
0.165% Nov 29
HP
$34.63
0.462% Nov 29
B
BSCO
$21.11
0.0947% Nov 27

Top Fintech Company

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

Full report by FINDEXABLE