NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$44.90
+0.620 (+1.40%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.62 | $46.62 | Friday, 31st May 2024 GLPI stock ended at $44.90. This is 1.40% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.32% from a day low at $44.42 to a day high of $45.00. |
90 days | $41.80 | $46.80 | |
52 weeks | $41.80 | $50.58 |
Historical Gaming and Leisure Properties prices
Date | Open | High | Low | Close | Volume |
Dec 03, 2021 | $46.38 | $46.47 | $45.52 | $45.71 | 902 935 |
Dec 02, 2021 | $44.88 | $46.66 | $44.88 | $46.35 | 761 743 |
Dec 01, 2021 | $45.48 | $46.58 | $44.74 | $44.74 | 1 278 251 |
Nov 30, 2021 | $45.50 | $45.92 | $45.05 | $45.12 | 986 016 |
Nov 29, 2021 | $46.07 | $46.27 | $45.45 | $45.78 | 649 398 |
Nov 26, 2021 | $45.79 | $45.90 | $45.15 | $45.55 | 607 898 |
Nov 24, 2021 | $46.61 | $46.93 | $46.44 | $46.75 | 447 269 |
Nov 23, 2021 | $46.59 | $46.97 | $46.27 | $46.65 | 675 266 |
Nov 22, 2021 | $47.24 | $47.24 | $46.22 | $46.60 | 817 975 |
Nov 19, 2021 | $47.12 | $47.25 | $45.67 | $46.41 | 961 832 |
Nov 18, 2021 | $47.57 | $47.57 | $46.55 | $47.17 | 828 105 |
Nov 17, 2021 | $47.60 | $47.60 | $46.54 | $46.80 | 1 268 954 |
Nov 16, 2021 | $48.22 | $48.37 | $47.48 | $47.67 | 921 595 |
Nov 15, 2021 | $48.11 | $48.41 | $47.87 | $48.17 | 1 253 344 |
Nov 12, 2021 | $48.55 | $48.63 | $47.71 | $47.88 | 729 332 |
Nov 11, 2021 | $48.45 | $48.56 | $48.05 | $48.43 | 537 943 |
Nov 10, 2021 | $48.51 | $48.79 | $48.10 | $48.31 | 653 281 |
Nov 09, 2021 | $48.52 | $48.59 | $48.13 | $48.58 | 342 166 |
Nov 08, 2021 | $48.95 | $48.95 | $48.29 | $48.57 | 439 029 |
Nov 05, 2021 | $48.51 | $49.22 | $48.51 | $48.77 | 750 836 |
Nov 04, 2021 | $49.50 | $49.71 | $47.76 | $48.11 | 779 289 |
Nov 03, 2021 | $49.58 | $49.83 | $49.02 | $49.41 | 892 039 |
Nov 02, 2021 | $50.10 | $50.24 | $49.36 | $49.48 | 792 726 |
Nov 01, 2021 | $48.76 | $50.24 | $48.58 | $50.01 | 911 284 |
Oct 29, 2021 | $49.20 | $49.55 | $48.16 | $48.49 | 1 642 643 |
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.
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.
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.
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.