NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$46.07
+0.300 (+0.655%)
At Close: Mar 28, 2024
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 |