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 |
| 2024-03-13 | $46.55 | $46.80 | $46.33 | $46.47 | 1 224 369 |
| 2024-03-12 | $46.29 | $46.68 | $46.15 | $46.64 | 1 495 098 |
| 2024-03-11 | $46.06 | $46.45 | $46.01 | $46.32 | 1 051 923 |
| 2024-03-08 | $45.97 | $46.24 | $45.69 | $46.17 | 1 276 201 |
| 2024-03-07 | $45.50 | $45.68 | $45.27 | $45.58 | 953 235 |
| 2024-03-06 | $45.54 | $45.66 | $45.25 | $45.48 | 852 672 |
| 2024-03-05 | $46.33 | $46.33 | $45.37 | $45.46 | 1 252 208 |
| 2024-03-04 | $45.44 | $46.36 | $45.40 | $46.33 | 1 693 570 |
| 2024-03-01 | $45.55 | $45.55 | $44.81 | $45.40 | 1 192 021 |
| 2024-02-29 | $45.65 | $46.18 | $45.45 | $45.48 | 2 733 399 |
| 2024-02-28 | $44.59 | $45.77 | $44.15 | $45.52 | 2 049 004 |
| 2024-02-27 | $44.66 | $44.81 | $44.27 | $44.55 | 1 949 219 |
| 2024-02-26 | $45.18 | $45.32 | $44.44 | $44.46 | 1 761 066 |
| 2024-02-23 | $45.44 | $45.96 | $45.32 | $45.44 | 1 277 502 |
| 2024-02-22 | $45.43 | $45.79 | $45.37 | $45.44 | 1 645 423 |
| 2024-02-21 | $45.22 | $45.54 | $44.98 | $45.45 | 1 016 186 |
| 2024-02-20 | $44.99 | $45.46 | $44.80 | $45.09 | 1 516 228 |
| 2024-02-16 | $45.01 | $45.26 | $44.71 | $45.19 | 1 756 778 |
| 2024-02-15 | $45.44 | $45.80 | $45.30 | $45.41 | 1 235 752 |
| 2024-02-14 | $45.07 | $45.47 | $44.82 | $45.11 | 1 457 389 |
| 2024-02-13 | $45.20 | $45.20 | $44.25 | $44.88 | 1 991 600 |
| 2024-02-12 | $45.30 | $45.97 | $45.30 | $45.58 | 972 329 |
| 2024-02-09 | $45.30 | $45.73 | $45.07 | $45.72 | 1 418 370 |
| 2024-02-08 | $45.28 | $45.63 | $45.24 | $45.39 | 774 631 |
| 2024-02-07 | $45.38 | $45.73 | $45.18 | $45.30 | 1 647 362 |
