NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$42.35
+0.320 (+0.761%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Thursday, 18th Apr 2024 GLPI stock ended at $42.35. This is 0.761% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.02% from a day low at $41.97 to a day high of $42.40. |
| 90 days | $41.80 | $47.09 | |
| 52 weeks | $41.80 | $52.45 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-09-27 | $45.40 | $45.72 | $44.85 | $44.89 | 1 580 487 |
| 2023-09-26 | $46.05 | $46.32 | $45.22 | $45.26 | 1 588 626 |
| 2023-09-25 | $46.35 | $46.55 | $46.19 | $46.48 | 831 605 |
| 2023-09-22 | $47.12 | $47.37 | $46.59 | $46.61 | 1 202 925 |
| 2023-09-21 | $48.95 | $48.29 | $47.09 | $47.13 | 1 919 671 |
| 2023-09-20 | $48.23 | $48.90 | $48.08 | $48.49 | 1 756 417 |
| 2023-09-19 | $47.67 | $48.34 | $47.64 | $48.10 | 1 683 015 |
| 2023-09-18 | $47.87 | $48.16 | $47.60 | $47.73 | 6 448 670 |
| 2023-09-15 | $48.50 | $48.50 | $48.03 | $48.28 | 27 038 652 |
| 2023-09-14 | $48.38 | $48.76 | $48.29 | $48.50 | 3 003 150 |
