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 |
| Jan 08, 2024 | $48.17 | $48.76 | $48.02 | $48.52 | 937 284 |
| Jan 05, 2024 | $48.21 | $48.44 | $47.78 | $48.17 | 1 032 230 |
| Jan 04, 2024 | $49.12 | $49.12 | $48.36 | $48.51 | 1 642 428 |
| Jan 03, 2024 | $49.61 | $49.61 | $48.92 | $49.09 | 1 157 211 |
| Jan 02, 2024 | $49.37 | $50.00 | $49.11 | $49.88 | 1 154 304 |
| Dec 29, 2023 | $49.43 | $49.61 | $49.30 | $49.35 | 1 040 278 |
| Dec 28, 2023 | $49.13 | $49.69 | $49.13 | $49.67 | 683 408 |
| Dec 27, 2023 | $49.18 | $49.28 | $48.90 | $49.23 | 967 865 |
| Dec 26, 2023 | $48.64 | $49.36 | $48.41 | $49.21 | 1 608 223 |
| Dec 22, 2023 | $48.61 | $48.82 | $48.41 | $48.67 | 1 282 039 |
| Dec 21, 2023 | $48.46 | $48.70 | $47.98 | $48.43 | 1 166 376 |
| Dec 20, 2023 | $48.31 | $48.81 | $48.17 | $48.21 | 1 605 031 |
| Dec 19, 2023 | $48.06 | $48.64 | $48.00 | $48.41 | 1 334 636 |
| Dec 18, 2023 | $48.07 | $48.08 | $47.61 | $47.96 | 1 526 983 |
| Dec 15, 2023 | $47.87 | $47.95 | $47.14 | $47.74 | 5 389 359 |
| Dec 14, 2023 | $47.64 | $48.07 | $47.22 | $47.85 | 3 378 569 |
| Dec 13, 2023 | $46.54 | $47.75 | $46.23 | $47.45 | 2 548 852 |
| Dec 12, 2023 | $45.91 | $46.74 | $45.62 | $46.41 | 1 714 667 |
| Dec 11, 2023 | $45.80 | $46.07 | $45.60 | $45.86 | 1 488 592 |
| Dec 08, 2023 | $46.05 | $46.60 | $45.94 | $46.08 | 997 455 |
| Dec 07, 2023 | $46.50 | $46.60 | $46.18 | $46.36 | 1 014 620 |
| Dec 06, 2023 | $47.56 | $47.93 | $47.06 | $47.20 | 1 542 438 |
| Dec 05, 2023 | $47.60 | $47.71 | $47.27 | $47.41 | 1 432 833 |
| Dec 04, 2023 | $47.41 | $47.81 | $47.41 | $47.79 | 1 457 982 |
| Dec 01, 2023 | $46.72 | $47.73 | $46.59 | $47.68 | 2 242 412 |
