NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$42.46
-0.97 (-2.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Friday, 26th Apr 2024 GLPI stock ended at $42.46. This is 2.23% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $42.20 to a day high of $43.94. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $52.31 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $37.38 | $37.77 | $36.95 | $37.49 | 1 624 632 |
| Oct 30, 2020 | $37.11 | $37.46 | $36.18 | $36.35 | 3 774 616 |
| Oct 29, 2020 | $36.95 | $38.07 | $36.73 | $37.47 | 626 222 |
| Oct 28, 2020 | $36.63 | $38.06 | $36.20 | $36.74 | 1 386 733 |
| Oct 27, 2020 | $38.22 | $38.48 | $37.20 | $37.31 | 764 124 |
| Oct 26, 2020 | $38.75 | $38.85 | $37.71 | $38.10 | 690 408 |
| Oct 23, 2020 | $39.29 | $39.50 | $38.47 | $39.20 | 471 834 |
| Oct 22, 2020 | $38.14 | $39.28 | $38.05 | $39.22 | 892 677 |
| Oct 21, 2020 | $37.34 | $38.22 | $36.91 | $38.05 | 610 786 |
| Oct 20, 2020 | $37.49 | $37.88 | $37.16 | $37.42 | 471 482 |
| Oct 19, 2020 | $37.90 | $38.19 | $36.84 | $37.09 | 653 794 |
| Oct 16, 2020 | $38.48 | $38.87 | $37.92 | $37.92 | 431 501 |
| Oct 15, 2020 | $37.33 | $38.65 | $37.04 | $38.61 | 821 349 |
| Oct 14, 2020 | $38.07 | $38.29 | $37.25 | $37.41 | 571 096 |
| Oct 13, 2020 | $37.76 | $38.05 | $37.54 | $37.80 | 774 634 |
| Oct 12, 2020 | $38.62 | $38.62 | $37.78 | $38.08 | 652 648 |
| Oct 09, 2020 | $38.71 | $38.71 | $37.65 | $38.28 | 555 670 |
| Oct 08, 2020 | $37.70 | $38.53 | $37.59 | $38.24 | 704 756 |
| Oct 07, 2020 | $37.83 | $38.01 | $37.38 | $37.53 | 787 392 |
| Oct 06, 2020 | $37.77 | $37.87 | $36.73 | $37.41 | 1 157 873 |
| Oct 05, 2020 | $38.13 | $38.45 | $36.91 | $37.52 | 815 789 |
| Oct 02, 2020 | $37.26 | $38.25 | $37.01 | $37.81 | 1 221 184 |
| Oct 01, 2020 | $37.05 | $38.19 | $36.77 | $38.18 | 833 388 |
| Sep 30, 2020 | $37.22 | $38.16 | $36.75 | $36.93 | 1 368 710 |
| Sep 29, 2020 | $37.79 | $37.79 | $36.48 | $36.90 | 785 098 |
