NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$45.77
+0.570 (+1.26%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $44.15 | $46.80 | Wednesday, 27th Mar 2024 GLPI stock ended at $45.77. This is 1.26% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.21% from a day low at $45.35 to a day high of $45.90. |
90 days | $44.15 | $50.00 | |
52 weeks | $43.54 | $52.45 |
Historical Gaming and Leisure Properties prices
Date | Open | High | Low | Close | Volume |
2023-11-01 | $45.45 | $45.70 | $44.80 | $45.10 | 1 511 970 |
2023-10-31 | $44.37 | $45.43 | $44.19 | $45.39 | 1 460 154 |
2023-10-30 | $44.88 | $45.20 | $43.54 | $44.17 | 1 590 903 |
2023-10-27 | $46.20 | $46.20 | $43.94 | $44.59 | 1 592 623 |
2023-10-26 | $45.23 | $45.61 | $44.99 | $45.20 | 1 261 914 |
2023-10-25 | $45.73 | $45.94 | $45.11 | $45.11 | 1 087 868 |
2023-10-24 | $45.01 | $46.11 | $45.01 | $45.93 | 1 295 900 |
2023-10-23 | $44.83 | $45.51 | $44.80 | $44.84 | 971 282 |
2023-10-20 | $45.78 | $45.80 | $44.98 | $45.08 | 1 555 128 |
2023-10-19 | $46.17 | $46.44 | $45.56 | $45.65 | 1 228 162 |
2023-10-18 | $47.11 | $47.11 | $46.38 | $46.38 | 1 015 021 |
2023-10-17 | $46.83 | $47.53 | $46.83 | $47.19 | 1 488 029 |
2023-10-16 | $46.49 | $47.27 | $46.33 | $47.01 | 994 590 |
2023-10-13 | $46.34 | $46.50 | $45.92 | $46.18 | 749 206 |
2023-10-12 | $47.16 | $47.16 | $46.08 | $46.16 | 1 018 090 |
2023-10-11 | $46.78 | $47.31 | $46.57 | $47.21 | 1 078 245 |
2023-10-10 | $46.65 | $46.69 | $46.26 | $46.48 | 1 082 974 |
2023-10-09 | $45.53 | $46.89 | $45.53 | $46.63 | 1 542 740 |
2023-10-06 | $45.19 | $45.86 | $44.59 | $45.52 | 832 458 |
2023-10-05 | $44.99 | $45.53 | $44.94 | $45.40 | 1 184 657 |
2023-10-04 | $44.32 | $45.10 | $43.95 | $45.03 | 1 727 111 |
2023-10-03 | $44.82 | $44.87 | $43.96 | $44.26 | 1 331 863 |
2023-10-02 | $45.39 | $45.59 | $44.65 | $44.91 | 1 400 835 |
2023-09-29 | $46.37 | $46.54 | $45.29 | $45.55 | 1 362 732 |
2023-09-28 | $45.00 | $46.23 | $45.00 | $46.10 | 1 846 175 |