$44.04
+0.86 (+1.99%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.69 | $47.56 | Monday, 13th Jul 2026 GLPI stock ended at $44.04. This is 1.99% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 1.64% from a day low at $43.36 to a day high of $44.07. |
| 90 days | $42.69 | $49.01 | |
| 52 weeks | $41.30 | $49.95 |
Historical Gaming and Leisure Properties prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $43.48 | $44.07 | $43.36 | $44.04 | 2 490 207 |
| Jul 10, 2026 | $43.12 | $43.46 | $42.69 | $43.18 | 3 858 066 |
| Jul 09, 2026 | $43.12 | $43.45 | $42.80 | $43.04 | 2 834 801 |
| Jul 08, 2026 | $44.06 | $44.08 | $42.82 | $42.91 | 6 949 665 |
| Jul 07, 2026 | $44.24 | $44.95 | $43.93 | $44.07 | 2 430 452 |
| Jul 06, 2026 | $44.05 | $44.24 | $43.45 | $43.54 | 2 384 526 |
| Jul 02, 2026 | $44.04 | $44.34 | $43.50 | $43.95 | 3 096 674 |
| Jul 01, 2026 | $44.60 | $44.84 | $43.66 | $43.69 | 3 469 235 |
| Jun 30, 2026 | $45.58 | $45.65 | $44.43 | $44.53 | 2 958 303 |
| Jun 29, 2026 | $45.98 | $45.98 | $45.73 | $45.91 | 2 130 487 |
| Jun 26, 2026 | $45.16 | $45.95 | $45.14 | $45.88 | 3 274 653 |
| Jun 25, 2026 | $45.34 | $45.70 | $44.77 | $45.06 | 1 604 715 |
| Jun 24, 2026 | $44.90 | $45.67 | $44.84 | $45.37 | 2 734 700 |
| Jun 23, 2026 | $44.60 | $44.91 | $44.49 | $44.71 | 2 434 835 |
| Jun 22, 2026 | $44.40 | $44.73 | $44.12 | $44.19 | 2 206 700 |
| Jun 18, 2026 | $45.26 | $45.51 | $44.38 | $44.59 | 3 609 828 |
| Jun 17, 2026 | $46.64 | $46.86 | $45.21 | $45.26 | 2 031 347 |
| Jun 16, 2026 | $46.98 | $47.15 | $46.42 | $46.73 | 1 530 040 |
| Jun 15, 2026 | $47.23 | $47.56 | $46.57 | $46.74 | 1 646 702 |
| Jun 12, 2026 | $47.35 | $47.68 | $47.14 | $47.47 | 2 047 171 |
| Jun 11, 2026 | $48.64 | $49.01 | $47.78 | $47.87 | 1 784 582 |
| Jun 10, 2026 | $47.96 | $48.60 | $47.82 | $48.41 | 1 674 662 |
| Jun 09, 2026 | $46.82 | $47.88 | $46.73 | $47.82 | 2 045 609 |
| Jun 08, 2026 | $47.05 | $47.37 | $46.34 | $46.55 | 2 154 227 |
| Jun 05, 2026 | $46.21 | $47.66 | $46.20 | $47.17 | 1 563 300 |
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.
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.
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.
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.
Sign In
Buy GLPI