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 |
| Aug 10, 2016 | $35.82 | $35.94 | $35.57 | $35.03 | 869 900 |
| Aug 09, 2016 | $35.35 | $35.90 | $35.35 | $35.27 | 1 663 400 |
| Aug 08, 2016 | $35.54 | $35.74 | $35.34 | $34.79 | 1 210 300 |
| Aug 05, 2016 | $35.46 | $35.90 | $35.20 | $34.84 | 799 300 |
| Aug 04, 2016 | $35.38 | $35.67 | $35.38 | $34.81 | 554 800 |
| Aug 03, 2016 | $35.48 | $35.79 | $35.12 | $34.84 | 856 200 |
| Aug 02, 2016 | $35.84 | $35.97 | $35.38 | $34.80 | 1 103 400 |
| Aug 01, 2016 | $35.88 | $35.98 | $35.61 | $35.25 | 939 900 |
| Jul 29, 2016 | $35.53 | $35.93 | $35.52 | $35.21 | 953 700 |
| Jul 28, 2016 | $35.42 | $35.69 | $35.27 | $34.98 | 697 800 |
| Jul 27, 2016 | $35.48 | $35.48 | $35.23 | $34.73 | 756 600 |
| Jul 26, 2016 | $35.48 | $35.57 | $35.26 | $34.79 | 960 600 |
| Jul 25, 2016 | $35.39 | $35.55 | $35.20 | $34.93 | 732 100 |
| Jul 22, 2016 | $35.16 | $35.50 | $35.00 | $34.76 | 1 006 300 |
| Jul 21, 2016 | $35.22 | $35.37 | $35.12 | $34.61 | 947 300 |
| Jul 20, 2016 | $35.18 | $35.23 | $35.03 | $34.61 | 727 000 |
| Jul 19, 2016 | $35.09 | $35.17 | $34.81 | $34.54 | 732 600 |
| Jul 18, 2016 | $34.98 | $35.14 | $34.97 | $34.46 | 507 300 |
| Jul 15, 2016 | $35.15 | $35.20 | $34.83 | $34.51 | 745 800 |
| Jul 14, 2016 | $35.19 | $35.20 | $34.96 | $34.47 | 1 427 600 |
| Jul 13, 2016 | $35.05 | $35.11 | $34.71 | $34.50 | 1 832 100 |
| Jul 12, 2016 | $35.05 | $35.07 | $34.85 | $34.45 | 1 519 200 |
| Jul 11, 2016 | $35.00 | $35.01 | $34.68 | $34.37 | 1 108 300 |
| Jul 08, 2016 | $34.98 | $35.06 | $34.75 | $34.38 | 1 592 300 |
| Jul 07, 2016 | $35.00 | $35.19 | $34.70 | $34.13 | 1 098 000 |
