NASDAQ:GLPI
$52.95
(
0.113%
)
Friday, 27th Jan 2023
Gaming and Leisure Properties Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.62 | $53.91 | Friday, 27th Jan 2023 GLPI stock ended at $52.95. This is 0.113% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.97% from a day low at $52.57 to a day high of $53.08. |
| 90 days | $48.82 | $53.91 | |
| 52 weeks | $41.97 | $53.91 |
Historical Gaming and Leisure Properties prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $53.00 | $53.08 | $52.57 | $52.95 | 955 992 |
| 2023-01-26 | $52.53 | $52.94 | $52.45 | $52.89 | 743 407 |
| 2023-01-25 | $52.30 | $52.44 | $52.01 | $52.43 | 727 724 |
| 2023-01-24 | $51.78 | $52.20 | $51.28 | $52.16 | 739 171 |
| 2023-01-23 | $52.10 | $52.45 | $51.64 | $51.78 | 1 131 013 |
| 2023-01-20 | $51.79 | $52.20 | $51.57 | $52.20 | 1 042 644 |
| 2023-01-19 | $51.93 | $52.20 | $51.60 | $51.87 | 1 540 798 |
| 2023-01-18 | $53.11 | $53.34 | $51.74 | $51.81 | 1 379 139 |
| 2023-01-17 | $53.42 | $53.78 | $53.08 | $53.17 | 890 800 |
| 2023-01-13 | $53.05 | $53.39 | $52.56 | $53.08 | 1 128 301 |
| 2023-01-12 | $53.09 | $53.91 | $52.73 | $53.83 | 1 095 517 |
| 2023-01-11 | $52.27 | $53.02 | $51.90 | $52.98 | 977 600 |
| 2023-01-10 | $50.86 | $51.16 | $50.40 | $51.14 | 885 410 |
| 2023-01-09 | $50.08 | $51.45 | $50.08 | $50.84 | 1 047 700 |
| 2023-01-06 | $49.99 | $50.63 | $49.84 | $50.56 | 832 200 |
| 2023-01-05 | $50.82 | $50.86 | $49.62 | $49.82 | 1 099 278 |
| 2023-01-04 | $51.34 | $51.47 | $50.69 | $50.94 | 2 124 379 |
| 2023-01-03 | $52.39 | $52.45 | $51.03 | $51.19 | 973 213 |
| 2022-12-30 | $51.88 | $52.20 | $51.65 | $52.09 | 672 509 |
| 2022-12-29 | $51.83 | $52.19 | $51.65 | $52.03 | 828 088 |
| 2022-12-28 | $52.41 | $52.50 | $51.59 | $51.73 | 594 844 |
| 2022-12-27 | $52.56 | $52.91 | $52.14 | $52.24 | 574 440 |
| 2022-12-23 | $51.78 | $52.48 | $51.66 | $52.46 | 540 478 |
| 2022-12-22 | $51.75 | $51.97 | $51.13 | $51.89 | 841 506 |
| 2022-12-21 | $52.48 | $53.02 | $52.11 | $52.21 | 1 161 674 |
| 2022-12-20 | $51.44 | $52.26 | $51.34 | $52.07 | 940 570 |
| 2022-12-19 | $52.15 | $52.23 | $51.48 | $51.72 | 1 122 578 |
| 2022-12-16 | $52.63 | $52.63 | $51.60 | $52.32 | 1 985 947 |
| 2022-12-15 | $52.04 | $53.08 | $52.02 | $53.02 | 1 925 722 |
| 2022-12-14 | $52.75 | $53.43 | $52.21 | $52.57 | 1 584 915 |
| 2022-12-13 | $52.89 | $53.02 | $52.20 | $52.68 | 1 888 074 |
| 2022-12-12 | $52.10 | $52.10 | $51.60 | $51.76 | 1 768 695 |
| 2022-12-09 | $51.89 | $52.54 | $51.71 | $52.10 | 944 860 |
| 2022-12-08 | $51.95 | $52.93 | $51.71 | $51.94 | 1 678 334 |
| 2022-12-07 | $52.26 | $52.69 | $51.87 | $51.95 | 1 436 149 |
| 2022-12-06 | $52.36 | $52.71 | $52.25 | $52.40 | 981 862 |
| 2022-12-05 | $52.66 | $52.99 | $52.20 | $52.36 | 996 895 |
| 2022-12-02 | $52.20 | $53.25 | $52.03 | $53.10 | 1 409 768 |
| 2022-12-01 | $52.91 | $53.11 | $52.21 | $52.73 | 1 208 002 |
| 2022-11-30 | $51.44 | $52.64 | $51.28 | $52.61 | 1 974 673 |
| 2022-11-29 | $50.97 | $51.62 | $50.76 | $51.57 | 746 642 |
| 2022-11-28 | $51.00 | $51.40 | $50.89 | $50.97 | 1 474 851 |
| 2022-11-25 | $51.39 | $51.44 | $51.18 | $51.27 | 314 603 |
| 2022-11-23 | $51.05 | $51.58 | $50.49 | $51.20 | 628 981 |
| 2022-11-22 | $50.85 | $51.38 | $50.71 | $51.16 | 894 958 |
| 2022-11-21 | $50.07 | $50.65 | $50.07 | $50.46 | 615 255 |
| 2022-11-18 | $49.93 | $50.17 | $49.69 | $50.03 | 893 158 |
| 2022-11-17 | $49.14 | $49.60 | $48.90 | $49.40 | 840 946 |
| 2022-11-16 | $49.10 | $49.38 | $48.82 | $49.29 | 1 087 188 |
| 2022-11-15 | $50.08 | $50.36 | $48.91 | $49.28 | 1 172 381 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
