Range Low Price High Price Comment
30 days $44.15 $46.80 Thursday, 28th Mar 2024 GLPI stock ended at $46.07. This is 0.655% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.15% from a day low at $45.82 to a day high of $46.35.
90 days $44.15 $50.00
52 weeks $43.54 $52.45

Historical Gaming and Leisure Properties prices

Date Open High Low Close Volume
2023-07-19 $48.52 $49.00 $48.42 $48.90 1 328 289
2023-07-18 $48.45 $48.59 $48.03 $48.23 707 150
2023-07-17 $48.39 $48.67 $48.22 $48.31 620 247
2023-07-14 $48.33 $48.57 $47.99 $48.57 1 740 817
2023-07-13 $48.60 $48.70 $48.35 $48.39 794 409
2023-07-12 $49.12 $49.28 $48.49 $48.51 1 151 621
2023-07-11 $48.41 $48.75 $48.24 $48.63 641 338
2023-07-10 $47.75 $48.45 $47.68 $48.35 670 353
2023-07-07 $47.13 $48.25 $47.13 $47.95 934 070
2023-07-06 $47.73 $47.79 $46.79 $47.35 950 359
2023-07-05 $48.17 $48.77 $47.81 $48.15 1 280 410
2023-07-03 $48.57 $49.45 $48.54 $48.98 441 192
2023-06-30 $48.99 $48.99 $47.73 $48.46 1 851 422
2023-06-29 $47.54 $48.59 $47.44 $48.56 1 058 551
2023-06-28 $47.93 $47.93 $47.45 $47.60 1 245 889
2023-06-27 $47.90 $48.02 $47.67 $47.71 1 211 428
2023-06-26 $47.24 $48.07 $47.13 $47.90 1 259 043
2023-06-23 $48.22 $48.11 $47.11 $47.22 1 559 077
2023-06-22 $48.81 $49.01 $47.86 $48.17 696 662
2023-06-21 $48.84 $48.92 $48.47 $48.71 677 224
2023-06-20 $49.65 $49.65 $48.67 $49.05 936 388
2023-06-16 $50.03 $50.39 $49.59 $49.83 1 576 169
2023-06-15 $49.35 $50.01 $49.17 $49.95 1 057 729
2023-06-14 $49.90 $50.58 $49.80 $50.13 1 015 102
2023-06-13 $49.50 $49.82 $49.33 $49.56 752 313
Click to get the best stock tips daily for free!