NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$42.80
+0.450 (+1.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Friday, 19th Apr 2024 GLPI stock ended at $42.80. This is 1.06% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $42.37 to a day high of $42.94. |
| 90 days | $41.80 | $47.09 | |
| 52 weeks | $41.80 | $52.45 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $48.38 | $48.76 | $48.29 | $48.50 | 3 003 150 |
| 2023-09-13 | $49.00 | $49.09 | $48.53 | $48.67 | 2 576 464 |
| 2023-09-12 | $48.72 | $49.10 | $48.59 | $48.94 | 1 340 773 |
| 2023-09-11 | $49.01 | $49.09 | $48.50 | $48.72 | 2 110 158 |
| 2023-09-08 | $48.64 | $49.50 | $48.64 | $49.04 | 2 374 611 |
| 2023-09-07 | $48.24 | $49.02 | $48.17 | $48.59 | 2 623 238 |
| 2023-09-06 | $47.94 | $48.42 | $47.82 | $48.33 | 2 902 570 |
| 2023-09-05 | $49.71 | $49.79 | $47.85 | $47.98 | 4 784 310 |
| 2023-09-01 | $47.59 | $47.92 | $47.41 | $47.42 | 1 065 597 |
| 2023-08-31 | $47.81 | $47.81 | $47.25 | $47.40 | 2 006 478 |
| 2023-08-30 | $46.63 | $47.59 | $46.36 | $47.42 | 2 262 518 |
| 2023-08-29 | $46.18 | $46.48 | $46.02 | $46.42 | 1 581 271 |
| 2023-08-28 | $45.94 | $46.36 | $45.84 | $46.05 | 1 461 163 |
| 2023-08-25 | $45.98 | $46.23 | $45.77 | $45.83 | 1 466 030 |
| 2023-08-24 | $46.43 | $46.65 | $45.82 | $45.82 | 1 006 656 |
| 2023-08-23 | $46.26 | $46.52 | $46.12 | $46.30 | 1 123 839 |
| 2023-08-22 | $45.92 | $46.32 | $45.85 | $46.06 | 880 827 |
| 2023-08-21 | $45.86 | $45.99 | $45.38 | $45.73 | 682 107 |
| 2023-08-18 | $45.35 | $46.27 | $45.29 | $45.94 | 1 075 648 |
| 2023-08-17 | $46.19 | $46.40 | $45.54 | $45.58 | 771 195 |
| 2023-08-16 | $46.60 | $46.83 | $46.19 | $46.19 | 678 063 |
| 2023-08-15 | $47.13 | $47.41 | $46.60 | $46.68 | 703 567 |
| 2023-08-14 | $47.79 | $47.87 | $47.29 | $47.37 | 724 752 |
| 2023-08-11 | $47.92 | $48.00 | $47.56 | $47.79 | 523 551 |
| 2023-08-10 | $48.42 | $48.58 | $47.78 | $47.94 | 652 951 |
