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 |
| Oct 20, 2016 | $33.10 | $33.15 | $32.81 | $32.95 | 385 700 |
| Oct 19, 2016 | $32.99 | $33.11 | $32.68 | $33.04 | 570 900 |
| Oct 18, 2016 | $33.05 | $33.24 | $32.87 | $32.99 | 471 600 |
| Oct 17, 2016 | $32.92 | $33.01 | $32.76 | $32.85 | 563 400 |
| Oct 14, 2016 | $32.97 | $33.02 | $32.59 | $32.85 | 751 500 |
| Oct 13, 2016 | $32.48 | $32.95 | $32.33 | $32.94 | 879 600 |
| Oct 12, 2016 | $32.27 | $32.54 | $32.20 | $32.48 | 608 900 |
| Oct 11, 2016 | $32.65 | $32.65 | $32.11 | $32.18 | 649 400 |
| Oct 10, 2016 | $32.55 | $32.83 | $32.47 | $32.66 | 532 600 |
| Oct 07, 2016 | $32.38 | $32.81 | $32.14 | $32.49 | 1 413 200 |
| Oct 06, 2016 | $32.04 | $32.31 | $31.77 | $32.17 | 1 920 800 |
| Oct 05, 2016 | $32.89 | $32.99 | $32.13 | $32.25 | 1 695 400 |
| Oct 04, 2016 | $33.21 | $33.21 | $32.49 | $32.78 | 910 200 |
| Oct 03, 2016 | $33.47 | $33.47 | $33.02 | $33.17 | 786 500 |
| Sep 30, 2016 | $33.82 | $33.88 | $33.43 | $33.45 | 1 380 400 |
| Sep 29, 2016 | $34.00 | $34.11 | $33.66 | $33.82 | 545 300 |
| Sep 28, 2016 | $33.87 | $34.19 | $33.73 | $34.02 | 723 700 |
| Sep 27, 2016 | $33.90 | $34.11 | $33.71 | $33.75 | 868 700 |
| Sep 26, 2016 | $34.00 | $34.06 | $33.80 | $33.80 | 999 800 |
| Sep 23, 2016 | $33.99 | $34.10 | $33.67 | $34.00 | 760 400 |
| Sep 22, 2016 | $33.66 | $34.16 | $33.56 | $34.00 | 763 900 |
| Sep 21, 2016 | $33.10 | $33.63 | $32.75 | $33.54 | 910 100 |
| Sep 20, 2016 | $33.20 | $33.44 | $32.99 | $33.02 | 1 009 500 |
| Sep 19, 2016 | $32.92 | $33.05 | $32.74 | $33.00 | 730 800 |
| Sep 16, 2016 | $32.69 | $33.02 | $32.61 | $32.74 | 1 843 600 |
