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 |
| Sep 15, 2016 | $32.69 | $32.85 | $32.48 | $32.76 | 1 494 000 |
| Sep 14, 2016 | $32.40 | $32.78 | $32.35 | $32.66 | 1 961 000 |
| Sep 13, 2016 | $32.90 | $32.90 | $32.42 | $32.42 | 1 110 300 |
| Sep 12, 2016 | $32.87 | $33.21 | $32.75 | $33.00 | 1 390 100 |
| Sep 09, 2016 | $33.87 | $33.87 | $32.94 | $33.00 | 1 835 900 |
| Sep 08, 2016 | $34.15 | $34.34 | $33.81 | $34.06 | 1 252 600 |
| Sep 07, 2016 | $35.20 | $35.20 | $34.54 | $34.16 | 2 022 100 |
| Sep 06, 2016 | $34.50 | $34.76 | $34.28 | $34.02 | 784 600 |
| Sep 02, 2016 | $34.29 | $34.75 | $34.29 | $33.88 | 720 000 |
| Sep 01, 2016 | $34.18 | $34.78 | $33.99 | $33.58 | 896 200 |
| Aug 31, 2016 | $34.13 | $34.49 | $34.10 | $33.62 | 1 266 500 |
| Aug 30, 2016 | $34.20 | $34.33 | $34.09 | $33.55 | 653 700 |
| Aug 29, 2016 | $34.17 | $34.44 | $34.05 | $33.61 | 714 500 |
| Aug 26, 2016 | $34.64 | $34.69 | $33.93 | $33.44 | 1 312 700 |
| Aug 25, 2016 | $34.78 | $34.89 | $34.46 | $33.89 | 910 900 |
| Aug 24, 2016 | $34.99 | $35.12 | $34.66 | $34.14 | 673 900 |
| Aug 23, 2016 | $35.00 | $35.04 | $34.86 | $34.31 | 560 500 |
| Aug 22, 2016 | $34.85 | $35.00 | $34.71 | $34.29 | 773 700 |
| Aug 19, 2016 | $34.95 | $34.98 | $34.67 | $34.25 | 750 000 |
| Aug 18, 2016 | $34.83 | $35.02 | $34.74 | $34.34 | 881 100 |
| Aug 17, 2016 | $34.80 | $34.96 | $34.19 | $34.25 | 1 337 000 |
| Aug 16, 2016 | $35.14 | $35.47 | $34.72 | $34.14 | 1 280 700 |
| Aug 15, 2016 | $35.50 | $35.67 | $35.23 | $34.64 | 1 379 600 |
| Aug 12, 2016 | $35.49 | $35.55 | $35.22 | $34.80 | 1 541 600 |
| Aug 11, 2016 | $35.69 | $35.69 | $35.13 | $34.91 | 1 283 700 |
