NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$46.04
+0.360 (+0.788%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $41.80 | $46.27 | Friday, 17th May 2024 GLPI stock ended at $46.04. This is 0.788% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.37% from a day low at $45.64 to a day high of $46.27. |
90 days | $41.80 | $46.80 | |
52 weeks | $41.80 | $50.58 |
Date | Open | High | Low | Close | Volume |
Mar 24, 2017 | $32.18 | $32.42 | $32.05 | $32.32 | 1 099 069 |
Mar 23, 2017 | $31.88 | $32.31 | $31.86 | $31.99 | 776 882 |
Mar 22, 2017 | $31.64 | $32.09 | $31.39 | $31.91 | 981 750 |
Mar 21, 2017 | $31.89 | $31.94 | $31.51 | $31.64 | 739 995 |
Mar 20, 2017 | $31.90 | $31.96 | $31.65 | $31.79 | 575 915 |
Mar 17, 2017 | $31.30 | $32.00 | $31.12 | $31.97 | 2 507 819 |
Mar 16, 2017 | $31.02 | $31.28 | $30.76 | $31.07 | 680 908 |
Mar 15, 2017 | $30.39 | $31.18 | $30.39 | $30.99 | 715 188 |
Mar 14, 2017 | $30.41 | $30.48 | $30.25 | $30.32 | 468 746 |
Mar 13, 2017 | $30.31 | $30.63 | $30.31 | $30.48 | 732 759 |
Mar 10, 2017 | $30.55 | $30.74 | $30.22 | $30.27 | 651 151 |
Mar 09, 2017 | $31.22 | $31.30 | $30.24 | $30.40 | 958 110 |
Mar 08, 2017 | $32.35 | $32.42 | $31.75 | $31.82 | 1 268 584 |
Mar 07, 2017 | $32.41 | $32.49 | $32.33 | $32.48 | 736 761 |
Mar 06, 2017 | $32.20 | $32.48 | $32.04 | $32.40 | 757 687 |
Mar 03, 2017 | $32.03 | $32.36 | $31.89 | $32.35 | 854 416 |
Mar 02, 2017 | $31.78 | $32.02 | $31.73 | $32.00 | 594 485 |
Mar 01, 2017 | $31.90 | $32.27 | $31.84 | $31.90 | 677 392 |
Feb 28, 2017 | $32.16 | $32.28 | $31.98 | $32.00 | 941 050 |
Feb 27, 2017 | $32.07 | $32.37 | $32.03 | $32.27 | 520 396 |
Feb 24, 2017 | $32.10 | $32.19 | $31.95 | $32.07 | 424 668 |
Feb 23, 2017 | $31.99 | $32.13 | $31.63 | $32.07 | 577 356 |
Feb 22, 2017 | $32.15 | $32.18 | $31.71 | $31.81 | 558 720 |
Feb 21, 2017 | $31.85 | $32.21 | $31.66 | $32.18 | 546 951 |
Feb 17, 2017 | $31.88 | $31.89 | $31.58 | $31.88 | 445 533 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GLPI stock historical prices to predict future price movements?
Trend Analysis: Examine the GLPI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GLPI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.