NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.65
+0.450 (+1.04%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 GLPI stock ended at $43.65. This is 1.04% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.99% from a day low at $43.29 to a day high of $43.72. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2021 | $44.03 | $44.14 | $43.52 | $43.73 | 792 622 |
| Apr 06, 2021 | $44.17 | $44.22 | $43.79 | $43.92 | 884 873 |
| Apr 05, 2021 | $43.95 | $44.08 | $43.35 | $43.91 | 935 129 |
| Apr 01, 2021 | $42.94 | $43.73 | $42.76 | $43.67 | 1 561 555 |
| Mar 31, 2021 | $42.15 | $42.84 | $41.84 | $42.43 | 1 188 708 |
| Mar 30, 2021 | $41.70 | $42.56 | $41.52 | $42.19 | 829 498 |
| Mar 29, 2021 | $42.30 | $42.58 | $41.35 | $41.63 | 769 440 |
| Mar 26, 2021 | $42.01 | $42.34 | $41.44 | $42.26 | 516 508 |
| Mar 25, 2021 | $41.22 | $41.93 | $40.71 | $41.82 | 842 596 |
| Mar 24, 2021 | $42.33 | $42.65 | $41.46 | $41.49 | 793 758 |
| Mar 23, 2021 | $42.40 | $42.60 | $41.78 | $42.01 | 1 214 000 |
| Mar 22, 2021 | $42.34 | $42.83 | $42.16 | $42.37 | 859 133 |
| Mar 19, 2021 | $42.68 | $43.01 | $42.11 | $42.12 | 1 821 185 |
| Mar 18, 2021 | $43.75 | $44.08 | $42.55 | $42.79 | 929 283 |
| Mar 17, 2021 | $44.19 | $44.30 | $43.35 | $44.09 | 1 003 349 |
| Mar 16, 2021 | $44.86 | $45.21 | $43.62 | $44.07 | 1 296 541 |
| Mar 15, 2021 | $43.54 | $45.34 | $43.31 | $44.85 | 2 285 788 |
| Mar 12, 2021 | $42.26 | $42.97 | $41.91 | $42.96 | 1 593 431 |
| Mar 11, 2021 | $42.41 | $42.57 | $41.58 | $42.36 | 1 518 062 |
| Mar 10, 2021 | $41.77 | $42.45 | $41.37 | $41.98 | 1 280 644 |
| Mar 09, 2021 | $41.59 | $42.04 | $41.53 | $41.69 | 1 407 672 |
| Mar 08, 2021 | $42.37 | $42.88 | $41.52 | $41.59 | 1 278 342 |
| Mar 05, 2021 | $42.98 | $43.53 | $41.87 | $43.16 | 1 611 366 |
| Mar 04, 2021 | $43.86 | $44.47 | $42.69 | $42.89 | 1 565 086 |
| Mar 03, 2021 | $43.98 | $44.34 | $43.17 | $43.76 | 4 324 137 |
