14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $41.80 $46.27 Friday, 17th May 2024 GLPI stock ended at $46.04. This is 0.788% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.37% from a day low at $45.64 to a day high of $46.27.
90 days $41.80 $46.80
52 weeks $41.80 $50.58

Historical Gaming and Leisure Properties prices

Date Open High Low Close Volume
Aug 05, 2021 $48.27 $49.14 $48.26 $48.85 1 107 959
Aug 04, 2021 $46.57 $48.11 $46.23 $47.95 1 492 977
Aug 03, 2021 $46.52 $46.70 $45.50 $46.02 732 019
Aug 02, 2021 $47.63 $48.51 $46.35 $46.49 725 044
Jul 30, 2021 $47.46 $48.20 $47.14 $47.34 1 089 992
Jul 29, 2021 $47.53 $47.96 $47.48 $47.48 748 533
Jul 28, 2021 $47.46 $47.73 $46.94 $47.54 619 519
Jul 27, 2021 $46.96 $47.51 $46.71 $47.46 721 670
Jul 26, 2021 $47.17 $47.43 $46.93 $47.06 722 863
Jul 23, 2021 $47.37 $47.53 $47.14 $47.26 477 561
Jul 22, 2021 $47.16 $47.26 $46.69 $47.06 536 558
Jul 21, 2021 $47.19 $47.78 $47.14 $47.39 791 729
Jul 20, 2021 $45.95 $47.45 $45.82 $47.10 1 155 368
Jul 19, 2021 $46.20 $46.27 $45.11 $45.81 1 075 422
Jul 16, 2021 $47.11 $47.49 $46.70 $46.75 737 569
Jul 15, 2021 $46.62 $46.93 $46.41 $46.90 441 868
Jul 14, 2021 $46.65 $47.08 $46.62 $46.69 387 038
Jul 13, 2021 $47.04 $47.15 $46.53 $46.56 521 755
Jul 12, 2021 $47.00 $47.24 $46.76 $47.12 533 921
Jul 09, 2021 $46.16 $46.87 $46.13 $46.85 632 004
Jul 08, 2021 $45.73 $46.15 $45.27 $45.98 550 107
Jul 07, 2021 $46.31 $46.52 $46.01 $46.21 928 243
Jul 06, 2021 $46.50 $46.70 $45.46 $46.25 772 069
Jul 02, 2021 $46.26 $46.61 $46.18 $46.44 811 823
Jul 01, 2021 $46.45 $46.67 $45.92 $46.05 1 088 367

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