NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.13
+0.400 (+0.94%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.11 | Wednesday, 1st May 2024 GLPI stock ended at $43.13. This is 0.94% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.17% from a day low at $42.62 to a day high of $43.97. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $51.43 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $50.91 | $51.03 | $50.01 | $50.39 | 2 270 766 |
| May 02, 2023 | $51.85 | $51.91 | $50.62 | $50.78 | 1 000 348 |
| May 01, 2023 | $51.92 | $52.31 | $51.76 | $52.03 | 843 668 |
| Apr 28, 2023 | $51.34 | $52.30 | $51.11 | $52.00 | 1 107 147 |
| Apr 27, 2023 | $50.62 | $51.65 | $50.62 | $51.46 | 598 196 |
| Apr 26, 2023 | $51.27 | $51.53 | $50.75 | $50.82 | 716 692 |
| Apr 25, 2023 | $51.25 | $51.40 | $51.02 | $51.18 | 496 605 |
| Apr 24, 2023 | $51.85 | $51.92 | $51.20 | $51.57 | 547 349 |
| Apr 21, 2023 | $52.28 | $52.45 | $51.63 | $51.85 | 738 630 |
| Apr 20, 2023 | $51.49 | $52.21 | $51.34 | $52.19 | 1 202 575 |
| Apr 19, 2023 | $51.38 | $51.72 | $51.23 | $51.59 | 484 883 |
| Apr 18, 2023 | $51.57 | $51.95 | $51.47 | $51.62 | 860 289 |
| Apr 17, 2023 | $50.86 | $51.66 | $50.77 | $51.66 | 641 475 |
| Apr 14, 2023 | $51.69 | $51.81 | $50.58 | $50.85 | 611 264 |
| Apr 13, 2023 | $51.01 | $51.60 | $50.85 | $51.45 | 617 041 |
| Apr 12, 2023 | $51.53 | $51.79 | $51.07 | $51.10 | 730 634 |
| Apr 11, 2023 | $51.63 | $51.65 | $51.01 | $51.24 | 1 132 743 |
| Apr 10, 2023 | $51.42 | $51.56 | $51.07 | $51.54 | 740 329 |
| Apr 06, 2023 | $51.21 | $51.37 | $50.98 | $51.31 | 646 417 |
| Apr 05, 2023 | $51.35 | $51.55 | $51.00 | $51.08 | 560 657 |
| Apr 04, 2023 | $51.60 | $51.60 | $50.96 | $51.34 | 782 972 |
| Apr 03, 2023 | $51.99 | $52.28 | $51.25 | $51.52 | 805 920 |
| Mar 31, 2023 | $51.16 | $52.11 | $51.09 | $52.06 | 1 184 159 |
| Mar 30, 2023 | $50.80 | $51.00 | $50.61 | $50.91 | 563 987 |
| Mar 29, 2023 | $50.32 | $50.63 | $50.28 | $50.55 | 669 056 |
