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 |
| 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 |
| Sep 28, 2020 | $38.78 | $38.89 | $37.92 | $38.02 | 817 334 |
| Sep 25, 2020 | $36.63 | $37.95 | $36.57 | $37.88 | 1 126 382 |
| Sep 24, 2020 | $35.55 | $37.49 | $35.10 | $36.78 | 1 481 577 |
| Sep 23, 2020 | $36.30 | $36.98 | $35.59 | $35.62 | 1 494 048 |
| Sep 22, 2020 | $36.43 | $37.19 | $36.13 | $36.36 | 786 701 |
| Sep 21, 2020 | $36.57 | $36.61 | $35.33 | $36.10 | 1 447 240 |
| Sep 18, 2020 | $37.85 | $37.85 | $37.03 | $37.24 | 2 175 684 |
| Sep 17, 2020 | $38.18 | $38.49 | $37.45 | $37.98 | 1 182 457 |
| Sep 16, 2020 | $38.95 | $39.07 | $38.22 | $38.51 | 1 072 493 |
| Sep 15, 2020 | $38.50 | $39.66 | $38.37 | $38.68 | 753 271 |
| Sep 14, 2020 | $37.33 | $38.32 | $37.32 | $38.24 | 821 104 |
| Sep 11, 2020 | $38.11 | $38.12 | $36.92 | $37.51 | 638 048 |
| Sep 10, 2020 | $37.80 | $38.51 | $37.70 | $37.92 | 1 387 952 |
| Sep 09, 2020 | $37.39 | $37.86 | $37.36 | $37.76 | 882 477 |
| Sep 08, 2020 | $37.10 | $37.70 | $36.71 | $37.13 | 897 381 |
| Sep 04, 2020 | $37.69 | $37.96 | $36.28 | $37.65 | 765 292 |
| Sep 03, 2020 | $37.86 | $38.06 | $37.02 | $37.45 | 816 765 |
| Sep 02, 2020 | $37.09 | $37.80 | $36.58 | $37.74 | 1 135 529 |
| Sep 01, 2020 | $36.14 | $37.33 | $35.73 | $37.24 | 855 045 |
| Aug 31, 2020 | $37.42 | $37.48 | $36.06 | $36.35 | 820 287 |
