14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $41.80 $46.12 Thursday, 16th May 2024 GLPI stock ended at $45.68. This is 0.501% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.05% from a day low at $45.52 to a day high of $46.00.
90 days $41.80 $46.80
52 weeks $41.80 $50.58

Historical Gaming and Leisure Properties prices

Date Open High Low Close Volume
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
Jan 17, 2023 $53.42 $53.78 $53.08 $53.17 890 800
Jan 13, 2023 $53.05 $53.39 $52.56 $53.08 1 128 301
Jan 12, 2023 $53.09 $53.91 $52.73 $53.83 1 095 517
Jan 11, 2023 $52.27 $53.02 $51.90 $52.98 977 600
Jan 10, 2023 $50.86 $51.16 $50.40 $51.14 885 410
Jan 09, 2023 $50.08 $51.45 $50.08 $50.84 1 047 700
Jan 06, 2023 $49.99 $50.63 $49.84 $50.56 832 200
Jan 05, 2023 $50.82 $50.86 $49.62 $49.82 1 099 278
Jan 04, 2023 $51.34 $51.47 $50.69 $50.94 2 124 379
Jan 03, 2023 $52.39 $52.45 $51.03 $51.19 973 213
Dec 30, 2022 $51.88 $52.20 $51.65 $52.09 672 509
Dec 29, 2022 $51.83 $52.19 $51.65 $52.03 828 088
Dec 28, 2022 $52.41 $52.50 $51.59 $51.73 594 844
Dec 27, 2022 $52.56 $52.91 $52.14 $52.24 574 440
Dec 23, 2022 $51.78 $52.48 $51.66 $52.46 540 478

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Gaming and Leisure Properties

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT