NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.50
+0.370 (+0.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $45.99 | Thursday, 2nd May 2024 GLPI stock ended at $43.50. This is 0.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.96% from a day low at $42.87 to a day high of $43.71. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $51.43 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $52.67 | $53.15 | $52.56 | $52.81 | 1 798 772 |
| Feb 21, 2023 | $52.60 | $52.81 | $52.14 | $52.52 | 875 962 |
| Feb 17, 2023 | $52.90 | $52.96 | $52.35 | $52.68 | 1 572 728 |
| Feb 16, 2023 | $52.55 | $53.19 | $52.54 | $52.85 | 891 522 |
| Feb 15, 2023 | $52.75 | $53.56 | $52.54 | $53.25 | 756 189 |
| Feb 14, 2023 | $53.75 | $53.88 | $53.00 | $53.19 | 972 918 |
| Feb 13, 2023 | $53.99 | $54.00 | $53.64 | $53.74 | 876 325 |
| Feb 10, 2023 | $53.34 | $53.89 | $53.13 | $53.68 | 1 359 194 |
| Feb 09, 2023 | $53.75 | $53.93 | $53.18 | $53.26 | 707 310 |
| Feb 08, 2023 | $53.41 | $53.91 | $53.28 | $53.31 | 444 232 |
| Feb 07, 2023 | $53.59 | $53.91 | $53.20 | $53.67 | 778 481 |
| Feb 06, 2023 | $53.46 | $53.98 | $53.07 | $53.90 | 768 635 |
| Feb 03, 2023 | $53.52 | $53.82 | $53.06 | $53.82 | 889 525 |
| Feb 02, 2023 | $53.80 | $54.46 | $53.43 | $53.77 | 1 025 284 |
| Feb 01, 2023 | $53.29 | $54.23 | $53.07 | $53.70 | 1 183 371 |
| Jan 31, 2023 | $53.00 | $53.63 | $52.61 | $53.56 | 1 242 917 |
| Jan 30, 2023 | $52.91 | $53.14 | $52.60 | $52.62 | 759 885 |
| Jan 27, 2023 | $53.00 | $53.08 | $52.57 | $52.95 | 955 992 |
| Jan 26, 2023 | $52.53 | $52.94 | $52.45 | $52.89 | 743 407 |
| Jan 25, 2023 | $52.30 | $52.44 | $52.01 | $52.43 | 727 724 |
| Jan 24, 2023 | $51.78 | $52.20 | $51.28 | $52.16 | 739 171 |
| Jan 23, 2023 | $52.10 | $52.45 | $51.64 | $51.78 | 1 131 013 |
| Jan 20, 2023 | $51.79 | $52.20 | $51.57 | $52.20 | 1 042 644 |
| Jan 19, 2023 | $51.93 | $52.20 | $51.60 | $51.87 | 1 540 798 |
| Jan 18, 2023 | $53.11 | $53.34 | $51.74 | $51.81 | 1 379 139 |
