NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.20
-0.300 (-0.690%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GLPI stock ended at $43.20. This is 0.690% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.58% from a day low at $43.04 to a day high of $44.15. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $40.97 | $41.38 | $40.28 | $41.30 | 2 225 284 |
| Jan 21, 2021 | $41.00 | $41.29 | $40.30 | $40.96 | 1 335 671 |
| Jan 20, 2021 | $40.20 | $41.37 | $40.20 | $41.10 | 1 143 962 |
| Jan 19, 2021 | $39.84 | $40.43 | $39.31 | $40.29 | 1 076 495 |
| Jan 15, 2021 | $39.36 | $39.97 | $39.08 | $39.83 | 1 234 750 |
| Jan 14, 2021 | $40.74 | $41.32 | $39.35 | $39.39 | 1 955 093 |
| Jan 13, 2021 | $40.62 | $41.06 | $40.32 | $40.40 | 919 152 |
| Jan 12, 2021 | $41.36 | $41.41 | $40.52 | $40.53 | 883 530 |
| Jan 11, 2021 | $41.44 | $41.81 | $41.07 | $41.22 | 650 237 |
| Jan 08, 2021 | $41.91 | $42.49 | $41.50 | $41.59 | 839 584 |
| Jan 07, 2021 | $41.22 | $41.94 | $40.86 | $41.74 | 1 113 442 |
| Jan 06, 2021 | $41.36 | $41.89 | $41.02 | $41.15 | 1 139 043 |
| Jan 05, 2021 | $40.20 | $41.46 | $40.20 | $41.06 | 1 279 528 |
| Jan 04, 2021 | $42.47 | $43.08 | $40.54 | $40.61 | 1 114 267 |
| Dec 31, 2020 | $42.21 | $42.51 | $41.48 | $42.40 | 836 374 |
| Dec 30, 2020 | $42.15 | $42.78 | $41.93 | $42.12 | 520 189 |
| Dec 29, 2020 | $42.94 | $42.99 | $41.65 | $42.05 | 642 006 |
| Dec 28, 2020 | $42.96 | $43.19 | $42.31 | $42.67 | 750 392 |
| Dec 24, 2020 | $42.35 | $43.01 | $42.03 | $43.00 | 393 583 |
| Dec 23, 2020 | $43.06 | $43.39 | $42.18 | $42.30 | 960 598 |
| Dec 22, 2020 | $41.83 | $42.82 | $41.83 | $42.76 | 860 803 |
| Dec 21, 2020 | $41.50 | $42.17 | $41.29 | $42.03 | 1 088 821 |
| Dec 18, 2020 | $44.07 | $44.38 | $42.21 | $42.47 | 3 446 782 |
| Dec 17, 2020 | $43.86 | $44.41 | $43.22 | $43.91 | 1 167 408 |
| Dec 16, 2020 | $43.65 | $43.99 | $43.15 | $43.49 | 1 290 222 |
