Range Low Price High Price Comment
30 days $44.15 $46.80 Thursday, 28th Mar 2024 GLPI stock ended at $46.07. This is 0.655% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.15% from a day low at $45.82 to a day high of $46.35.
90 days $44.15 $50.00
52 weeks $43.54 $52.45

Historical Gaming and Leisure Properties prices

Date Open High Low Close Volume
2024-01-17 $46.60 $47.15 $46.19 $46.54 1 213 344
2024-01-16 $46.74 $47.07 $46.47 $47.00 1 025 458
2024-01-12 $47.30 $47.51 $46.89 $46.93 1 075 756
2024-01-11 $47.01 $47.08 $46.39 $46.89 1 283 099
2024-01-10 $47.74 $47.75 $47.20 $47.27 1 083 694
2024-01-09 $48.23 $48.23 $47.62 $47.69 1 205 151
2024-01-08 $48.17 $48.76 $48.02 $48.52 937 284
2024-01-05 $48.21 $48.44 $47.78 $48.17 1 032 230
2024-01-04 $49.12 $49.12 $48.36 $48.51 1 642 428
2024-01-03 $49.61 $49.61 $48.92 $49.09 1 157 211
2024-01-02 $49.37 $50.00 $49.11 $49.88 1 154 304
2023-12-29 $49.43 $49.61 $49.30 $49.35 1 040 278
2023-12-28 $49.13 $49.69 $49.13 $49.67 683 408
2023-12-27 $49.18 $49.28 $48.90 $49.23 967 865
2023-12-26 $48.64 $49.36 $48.41 $49.21 1 608 223
2023-12-22 $48.61 $48.82 $48.41 $48.67 1 282 039
2023-12-21 $48.46 $48.70 $47.98 $48.43 1 166 376
2023-12-20 $48.31 $48.81 $48.17 $48.21 1 605 031
2023-12-19 $48.06 $48.64 $48.00 $48.41 1 334 636
2023-12-18 $48.07 $48.08 $47.61 $47.96 1 526 983
2023-12-15 $47.87 $47.95 $47.14 $47.74 5 389 359
2023-12-14 $47.64 $48.07 $47.22 $47.85 3 378 569
2023-12-13 $46.54 $47.75 $46.23 $47.45 2 548 852
2023-12-12 $45.91 $46.74 $45.62 $46.41 1 714 667
2023-12-11 $45.80 $46.07 $45.60 $45.86 1 488 592
Click to get the best stock tips daily for free!