NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.43
-0.0200 (-0.0460%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Thursday, 25th Apr 2024 GLPI stock ended at $43.43. This is 0.0460% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $43.02 to a day high of $43.55. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $52.31 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $41.96 | $42.50 | $41.53 | $41.96 | 962 032 |
| Dec 04, 2020 | $42.84 | $42.84 | $41.72 | $42.11 | 733 656 |
| Dec 03, 2020 | $41.63 | $42.53 | $41.58 | $42.28 | 830 914 |
| Dec 02, 2020 | $41.69 | $42.12 | $40.72 | $41.61 | 1 384 263 |
| Dec 01, 2020 | $42.10 | $42.49 | $41.42 | $41.89 | 1 120 221 |
| Nov 30, 2020 | $41.36 | $41.71 | $41.06 | $41.54 | 1 965 919 |
| Nov 27, 2020 | $41.71 | $42.37 | $41.37 | $41.56 | 402 819 |
| Nov 25, 2020 | $42.72 | $42.80 | $41.51 | $42.04 | 874 985 |
| Nov 24, 2020 | $43.69 | $43.69 | $42.56 | $42.65 | 1 880 389 |
| Nov 23, 2020 | $41.50 | $43.11 | $41.33 | $42.52 | 2 686 903 |
| Nov 20, 2020 | $41.00 | $41.42 | $40.77 | $41.31 | 1 358 636 |
| Nov 19, 2020 | $40.97 | $41.38 | $40.28 | $41.34 | 810 202 |
| Nov 18, 2020 | $41.49 | $41.85 | $40.95 | $40.98 | 1 154 292 |
| Nov 17, 2020 | $41.36 | $41.80 | $40.73 | $41.56 | 1 114 253 |
| Nov 16, 2020 | $42.57 | $42.77 | $41.20 | $41.90 | 862 038 |
| Nov 13, 2020 | $40.75 | $41.75 | $40.64 | $41.65 | 902 179 |
| Nov 12, 2020 | $41.27 | $41.58 | $40.35 | $40.71 | 1 266 554 |
| Nov 11, 2020 | $41.41 | $41.50 | $40.69 | $41.24 | 1 227 153 |
| Nov 10, 2020 | $39.86 | $41.42 | $39.51 | $41.21 | 1 560 038 |
| Nov 09, 2020 | $42.00 | $43.67 | $39.73 | $39.84 | 1 525 282 |
| Nov 06, 2020 | $39.84 | $39.84 | $38.82 | $39.68 | 800 573 |
| Nov 05, 2020 | $39.77 | $39.84 | $39.15 | $39.51 | 964 514 |
| Nov 04, 2020 | $38.60 | $39.70 | $38.52 | $39.43 | 876 754 |
| Nov 03, 2020 | $38.04 | $39.00 | $37.93 | $38.68 | 1 463 123 |
| Nov 02, 2020 | $37.38 | $37.77 | $36.95 | $37.49 | 1 624 632 |
