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 |
| Aug 28, 2020 | $37.81 | $37.89 | $36.91 | $37.49 | 749 877 |
| Aug 27, 2020 | $36.93 | $37.99 | $36.92 | $37.67 | 633 238 |
| Aug 26, 2020 | $36.87 | $36.97 | $36.48 | $36.85 | 754 677 |
| Aug 25, 2020 | $37.22 | $37.52 | $36.49 | $36.85 | 599 879 |
| Aug 24, 2020 | $37.10 | $37.38 | $36.48 | $37.24 | 917 813 |
| Aug 21, 2020 | $37.69 | $37.92 | $36.44 | $36.98 | 1 125 099 |
| Aug 20, 2020 | $37.48 | $38.28 | $37.06 | $37.65 | 624 536 |
| Aug 19, 2020 | $37.25 | $37.36 | $36.82 | $37.15 | 739 078 |
| Aug 18, 2020 | $37.37 | $37.75 | $37.17 | $37.31 | 633 077 |
| Aug 17, 2020 | $37.38 | $37.61 | $36.89 | $37.39 | 798 815 |
| Aug 14, 2020 | $37.52 | $38.00 | $37.27 | $37.44 | 759 283 |
| Aug 13, 2020 | $38.82 | $39.50 | $38.07 | $38.20 | 1 321 816 |
| Aug 12, 2020 | $39.48 | $39.83 | $38.71 | $38.86 | 773 158 |
| Aug 11, 2020 | $39.64 | $40.05 | $39.04 | $39.19 | 1 306 831 |
| Aug 10, 2020 | $38.75 | $39.94 | $38.65 | $39.30 | 1 039 455 |
| Aug 07, 2020 | $37.79 | $39.00 | $37.69 | $38.88 | 955 066 |
| Aug 06, 2020 | $36.72 | $38.37 | $36.57 | $38.15 | 1 026 268 |
| Aug 05, 2020 | $38.08 | $38.08 | $36.53 | $37.00 | 826 895 |
| Aug 04, 2020 | $36.48 | $37.12 | $36.39 | $37.04 | 1 227 586 |
| Aug 03, 2020 | $36.05 | $36.50 | $35.45 | $36.24 | 825 125 |
| Jul 31, 2020 | $35.87 | $36.37 | $34.31 | $36.21 | 1 211 308 |
| Jul 30, 2020 | $35.02 | $35.54 | $34.81 | $35.36 | 760 404 |
| Jul 29, 2020 | $35.03 | $35.89 | $34.80 | $35.31 | 1 084 661 |
| Jul 28, 2020 | $33.09 | $34.83 | $33.09 | $34.61 | 885 592 |
| Jul 27, 2020 | $33.71 | $34.38 | $33.35 | $34.36 | 704 434 |
