NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$44.90
+0.620 (+1.40%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.62 | $46.62 | Friday, 31st May 2024 GLPI stock ended at $44.90. This is 1.40% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.32% from a day low at $44.42 to a day high of $45.00. |
90 days | $41.80 | $46.80 | |
52 weeks | $41.80 | $50.58 |
Historical Gaming and Leisure Properties prices
Date | Open | High | Low | Close | Volume |
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 |
Feb 16, 2017 | $31.57 | $31.86 | $31.57 | $31.77 | 426 192 |
Feb 15, 2017 | $31.27 | $31.57 | $31.11 | $31.54 | 451 861 |
Feb 14, 2017 | $31.52 | $31.54 | $31.13 | $31.51 | 387 974 |
Feb 13, 2017 | $31.59 | $31.75 | $31.46 | $31.54 | 571 964 |
Feb 10, 2017 | $31.43 | $31.64 | $31.36 | $31.59 | 287 878 |
Feb 09, 2017 | $31.66 | $31.68 | $31.36 | $31.46 | 452 723 |
Feb 08, 2017 | $31.77 | $31.80 | $31.57 | $31.64 | 357 225 |
Feb 07, 2017 | $31.68 | $31.93 | $31.54 | $31.72 | 1 000 385 |
Feb 06, 2017 | $31.81 | $31.81 | $31.34 | $31.73 | 687 007 |
Feb 03, 2017 | $31.57 | $31.87 | $31.49 | $31.82 | 731 815 |
Feb 02, 2017 | $31.31 | $31.85 | $31.31 | $31.59 | 1 094 197 |
Feb 01, 2017 | $31.62 | $31.83 | $31.14 | $31.31 | 1 136 083 |
Jan 31, 2017 | $31.05 | $31.83 | $30.52 | $31.63 | 693 529 |
Jan 30, 2017 | $31.18 | $31.22 | $30.96 | $31.10 | 598 647 |
Jan 27, 2017 | $31.35 | $31.35 | $31.06 | $31.28 | 1 624 960 |
Jan 26, 2017 | $31.23 | $31.45 | $31.12 | $31.25 | 743 222 |
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.