Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!

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
Nov 16, 2022 $49.10 $49.38 $48.82 $49.29 1 087 188
Nov 15, 2022 $50.08 $50.36 $48.91 $49.28 1 172 381
Nov 14, 2022 $50.25 $50.48 $49.87 $49.98 712 014
Nov 11, 2022 $51.86 $51.99 $50.27 $50.42 729 853
Nov 10, 2022 $51.49 $51.79 $50.75 $51.34 1 291 754
Nov 09, 2022 $49.84 $50.41 $49.58 $50.05 1 125 923
Nov 08, 2022 $50.31 $50.67 $49.46 $49.97 1 001 029
Nov 07, 2022 $50.08 $50.51 $49.81 $50.45 1 099 434
Nov 04, 2022 $49.68 $50.41 $49.25 $49.99 1 560 273
Nov 03, 2022 $49.60 $50.12 $49.09 $49.82 637 274
Nov 02, 2022 $50.80 $51.14 $49.85 $50.13 1 361 910
Nov 01, 2022 $50.50 $51.24 $50.29 $51.11 1 090 215
Oct 31, 2022 $49.47 $50.28 $49.27 $50.12 1 582 410
Oct 28, 2022 $48.49 $50.23 $48.02 $49.95 1 843 602
Oct 27, 2022 $48.12 $48.29 $47.73 $47.87 929 060
Oct 26, 2022 $47.59 $48.01 $47.39 $47.62 1 013 010
Oct 25, 2022 $46.27 $47.70 $46.20 $47.65 2 246 537
Oct 24, 2022 $47.00 $47.00 $45.75 $45.95 1 636 076
Oct 21, 2022 $46.10 $46.43 $45.55 $46.41 1 542 234
Oct 20, 2022 $45.76 $46.50 $45.50 $45.77 975 570
Oct 19, 2022 $47.03 $47.03 $45.33 $45.54 1 668 413
Oct 18, 2022 $47.06 $47.66 $46.83 $47.35 1 447 120
Oct 17, 2022 $46.40 $47.14 $46.28 $46.62 1 270 161
Oct 14, 2022 $47.60 $47.76 $45.62 $45.71 1 314 332
Oct 13, 2022 $45.77 $47.51 $45.08 $47.24 2 230 168

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