NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$44.21
+0.190 (+0.432%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $45.99 | Thursday, 9th May 2024 GLPI stock ended at $44.21. This is 0.432% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.33% from a day low at $43.93 to a day high of $44.52. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $50.58 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $30.79 | $30.87 | $30.40 | $30.79 | 827 777 |
| Dec 30, 2016 | $30.62 | $30.62 | $30.16 | $30.62 | 824 798 |
| Dec 29, 2016 | $30.31 | $30.40 | $29.99 | $30.31 | 812 440 |
| Dec 28, 2016 | $30.05 | $30.28 | $29.96 | $30.05 | 521 820 |
| Dec 27, 2016 | $30.13 | $30.45 | $29.98 | $30.13 | 856 564 |
| Dec 23, 2016 | $30.40 | $30.47 | $30.24 | $30.40 | 657 568 |
| Dec 22, 2016 | $30.45 | $30.45 | $29.93 | $30.45 | 931 440 |
| Dec 21, 2016 | $30.03 | $30.40 | $30.01 | $30.03 | 898 880 |
| Dec 20, 2016 | $30.28 | $30.32 | $29.97 | $30.28 | 795 577 |
| Dec 19, 2016 | $30.16 | $30.32 | $29.86 | $30.16 | 866 151 |
| Dec 16, 2016 | $30.00 | $30.18 | $29.67 | $30.00 | 1 678 141 |
| Dec 15, 2016 | $29.78 | $29.84 | $29.32 | $29.78 | 2 020 716 |
| Dec 14, 2016 | $30.06 | $30.82 | $29.98 | $30.06 | 1 214 053 |
| Dec 13, 2016 | $30.79 | $31.04 | $30.49 | $30.79 | 964 794 |
| Dec 12, 2016 | $31.08 | $31.08 | $30.78 | $31.08 | 951 393 |
| Dec 09, 2016 | $31.00 | $31.29 | $30.89 | $31.00 | 624 402 |
| Dec 08, 2016 | $31.00 | $31.08 | $30.61 | $31.00 | 1 142 655 |
| Dec 07, 2016 | $30.88 | $30.93 | $30.55 | $30.88 | 1 280 672 |
| Dec 06, 2016 | $30.70 | $30.71 | $30.39 | $30.70 | 1 382 929 |
| Dec 05, 2016 | $30.46 | $30.56 | $29.97 | $30.46 | 1 139 002 |
| Dec 02, 2016 | $29.91 | $30.08 | $29.65 | $29.91 | 1 280 728 |
| Dec 01, 2016 | $29.59 | $30.19 | $29.41 | $29.59 | 1 545 074 |
| Nov 30, 2016 | $30.51 | $31.11 | $30.39 | $30.51 | 2 267 022 |
| Nov 29, 2016 | $31.11 | $31.20 | $30.93 | $31.11 | 787 997 |
| Nov 28, 2016 | $30.85 | $30.99 | $30.50 | $30.85 | 1 224 487 |
