NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$46.07
+0.300 (+0.655%)
At Close: Mar 28, 2024
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 |