NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$42.35
+0.320 (+0.761%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Thursday, 18th Apr 2024 GLPI stock ended at $42.35. This is 0.761% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.02% from a day low at $41.97 to a day high of $42.40. |
| 90 days | $41.80 | $47.09 | |
| 52 weeks | $41.80 | $52.45 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $47.10 | $47.23 | $46.57 | $46.83 | 684 420 |
| 2023-05-24 | $47.77 | $47.77 | $46.99 | $47.17 | 724 253 |
| 2023-05-23 | $48.30 | $48.49 | $47.81 | $47.86 | 740 758 |
| 2023-05-22 | $48.73 | $49.00 | $48.42 | $48.45 | 575 228 |
| 2023-05-19 | $49.00 | $49.20 | $48.36 | $48.62 | 1 018 412 |
| 2023-05-18 | $48.86 | $49.21 | $48.60 | $48.80 | 1 162 369 |
| 2023-05-17 | $48.47 | $49.25 | $48.39 | $49.08 | 1 352 297 |
| 2023-05-16 | $48.70 | $48.92 | $47.94 | $48.24 | 1 811 877 |
| 2023-05-15 | $49.19 | $49.52 | $48.25 | $48.70 | 5 559 886 |
| 2023-05-12 | $49.50 | $49.54 | $48.85 | $49.10 | 2 510 039 |
| 2023-05-11 | $50.52 | $50.44 | $49.41 | $49.51 | 937 823 |
| 2023-05-10 | $51.09 | $51.31 | $50.45 | $50.79 | 701 348 |
| 2023-05-09 | $51.10 | $51.20 | $50.84 | $50.94 | 675 862 |
| 2023-05-08 | $50.97 | $51.43 | $50.90 | $51.36 | 1 174 160 |
| 2023-05-05 | $50.72 | $51.31 | $50.72 | $51.05 | 513 246 |
| 2023-05-04 | $50.37 | $50.64 | $49.62 | $50.55 | 758 502 |
| 2023-05-03 | $50.91 | $51.03 | $50.01 | $50.39 | 2 270 766 |
| 2023-05-02 | $51.85 | $51.91 | $50.62 | $50.78 | 1 000 348 |
| 2023-05-01 | $51.92 | $52.31 | $51.76 | $52.03 | 843 668 |
| 2023-04-28 | $51.34 | $52.30 | $51.11 | $52.00 | 1 107 147 |
| 2023-04-27 | $50.62 | $51.65 | $50.62 | $51.46 | 598 196 |
| 2023-04-26 | $51.27 | $51.53 | $50.75 | $50.82 | 716 692 |
| 2023-04-25 | $51.25 | $51.40 | $51.02 | $51.18 | 496 605 |
| 2023-04-24 | $51.85 | $51.92 | $51.20 | $51.57 | 547 349 |
| 2023-04-21 | $52.28 | $52.45 | $51.63 | $51.85 | 738 630 |
