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 |
| Nov 25, 2016 | $30.60 | $31.49 | $30.56 | $30.60 | 285 413 |
| Nov 23, 2016 | $30.65 | $31.03 | $30.53 | $30.65 | 796 732 |
| Nov 22, 2016 | $31.01 | $31.11 | $30.46 | $31.01 | 1 723 532 |
| Nov 21, 2016 | $30.59 | $30.70 | $30.25 | $30.59 | 1 073 808 |
| Nov 18, 2016 | $30.35 | $30.42 | $30.11 | $30.22 | 927 428 |
| Nov 17, 2016 | $30.24 | $30.30 | $30.00 | $30.24 | 1 277 680 |
| Nov 16, 2016 | $30.01 | $30.20 | $29.78 | $30.17 | 1 443 658 |
| Nov 15, 2016 | $30.04 | $30.20 | $29.43 | $30.00 | 2 567 974 |
| Nov 14, 2016 | $29.77 | $30.06 | $29.55 | $30.04 | 2 550 487 |
| Nov 11, 2016 | $30.12 | $30.45 | $29.87 | $29.88 | 1 742 295 |
| Nov 10, 2016 | $31.07 | $31.33 | $29.87 | $30.15 | 2 578 302 |
| Nov 09, 2016 | $30.87 | $31.50 | $30.78 | $31.04 | 1 658 418 |
| Nov 08, 2016 | $31.72 | $32.15 | $31.72 | $31.94 | 906 733 |
| Nov 07, 2016 | $31.64 | $32.05 | $31.64 | $31.77 | 624 700 |
| Nov 04, 2016 | $31.29 | $31.65 | $31.05 | $31.33 | 591 200 |
| Nov 03, 2016 | $31.57 | $31.61 | $31.15 | $31.20 | 844 200 |
| Nov 02, 2016 | $32.07 | $32.31 | $31.64 | $31.66 | 855 900 |
| Nov 01, 2016 | $32.84 | $32.87 | $32.02 | $32.03 | 690 700 |
| Oct 31, 2016 | $32.45 | $32.84 | $32.26 | $32.83 | 456 900 |
| Oct 28, 2016 | $32.15 | $32.41 | $32.13 | $32.29 | 540 000 |
| Oct 27, 2016 | $32.52 | $32.65 | $31.95 | $32.10 | 778 200 |
| Oct 26, 2016 | $32.70 | $32.70 | $32.24 | $32.64 | 721 500 |
| Oct 25, 2016 | $32.93 | $32.93 | $32.65 | $32.74 | 499 600 |
| Oct 24, 2016 | $32.79 | $33.28 | $32.76 | $32.91 | 847 900 |
| Oct 21, 2016 | $32.95 | $33.10 | $32.81 | $32.89 | 648 400 |
