NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$43.65
+0.450 (+1.04%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 GLPI stock ended at $43.65. This is 1.04% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.99% from a day low at $43.29 to a day high of $43.72. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 27, 2020 | $33.71 | $34.38 | $33.35 | $34.36 | 704 434 |
| Jul 24, 2020 | $34.04 | $34.28 | $33.52 | $33.67 | 605 303 |
| Jul 23, 2020 | $34.67 | $34.97 | $33.80 | $34.26 | 706 672 |
| Jul 22, 2020 | $34.13 | $35.33 | $33.81 | $35.21 | 646 900 |
| Jul 21, 2020 | $34.84 | $34.99 | $33.50 | $34.29 | 836 300 |
| Jul 20, 2020 | $34.39 | $34.90 | $33.68 | $34.07 | 536 000 |
| Jul 17, 2020 | $34.18 | $34.80 | $33.75 | $34.61 | 797 400 |
| Jul 16, 2020 | $34.46 | $34.52 | $33.48 | $34.37 | 1 145 000 |
| Jul 15, 2020 | $33.67 | $34.84 | $33.63 | $34.69 | 1 262 000 |
| Jul 14, 2020 | $33.02 | $33.02 | $32.20 | $32.82 | 615 800 |
| Jul 13, 2020 | $33.34 | $33.66 | $32.19 | $32.65 | 773 600 |
| Jul 10, 2020 | $33.05 | $33.46 | $32.47 | $32.97 | 820 300 |
| Jul 09, 2020 | $33.70 | $33.76 | $31.93 | $32.79 | 931 800 |
| Jul 08, 2020 | $33.51 | $33.97 | $33.06 | $33.32 | 1 026 900 |
| Jul 07, 2020 | $34.06 | $34.26 | $33.31 | $33.48 | 900 700 |
| Jul 06, 2020 | $35.76 | $35.76 | $34.17 | $34.54 | 890 900 |
| Jul 02, 2020 | $35.68 | $35.94 | $34.64 | $34.79 | 742 789 |
| Jul 01, 2020 | $34.92 | $35.74 | $34.70 | $35.01 | 938 420 |
| Jun 30, 2020 | $34.60 | $35.16 | $34.22 | $34.60 | 1 563 241 |
| Jun 29, 2020 | $34.24 | $34.94 | $33.47 | $34.54 | 1 601 184 |
| Jun 26, 2020 | $35.33 | $35.56 | $33.75 | $34.10 | 1 918 744 |
| Jun 25, 2020 | $35.50 | $35.99 | $34.77 | $35.52 | 1 505 252 |
| Jun 24, 2020 | $36.13 | $36.51 | $34.11 | $35.86 | 1 265 395 |
| Jun 23, 2020 | $36.87 | $37.43 | $36.48 | $36.93 | 1 357 761 |
| Jun 22, 2020 | $37.71 | $37.71 | $36.15 | $36.53 | 1 528 564 |
