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 |
| Jul 06, 2016 | $34.85 | $35.16 | $34.60 | $34.55 | 2 329 200 |
| Jul 05, 2016 | $34.89 | $35.10 | $34.67 | $34.45 | 1 405 200 |
| Jul 01, 2016 | $34.37 | $34.88 | $34.32 | $34.26 | 1 759 300 |
| Jun 30, 2016 | $34.15 | $34.48 | $33.84 | $33.88 | 2 146 200 |
| Jun 29, 2016 | $34.00 | $34.27 | $33.94 | $33.60 | 1 031 100 |
| Jun 28, 2016 | $33.90 | $34.09 | $33.62 | $33.38 | 1 869 700 |
| Jun 27, 2016 | $34.12 | $34.12 | $33.63 | $33.13 | 2 601 200 |
| Jun 24, 2016 | $33.67 | $34.70 | $33.37 | $33.71 | 6 334 700 |
| Jun 23, 2016 | $34.65 | $34.86 | $34.34 | $33.84 | 1 046 700 |
| Jun 22, 2016 | $34.80 | $34.88 | $34.48 | $33.88 | 1 232 100 |
| Jun 21, 2016 | $34.61 | $34.88 | $34.53 | $34.21 | 1 252 200 |
| Jun 20, 2016 | $34.99 | $35.03 | $34.51 | $33.98 | 1 696 500 |
| Jun 17, 2016 | $34.34 | $34.86 | $34.32 | $34.23 | 3 412 900 |
| Jun 16, 2016 | $33.85 | $34.35 | $33.63 | $34.32 | 1 637 728 |
| Jun 15, 2016 | $33.66 | $33.91 | $33.54 | $33.89 | 857 546 |
| Jun 14, 2016 | $33.78 | $33.88 | $33.42 | $33.57 | 1 106 998 |
| Jun 13, 2016 | $34.10 | $34.29 | $33.64 | $33.77 | 1 582 767 |
| Jun 10, 2016 | $33.75 | $34.11 | $33.52 | $34.07 | 1 239 117 |
| Jun 09, 2016 | $33.88 | $34.07 | $33.76 | $33.97 | 922 538 |
| Jun 08, 2016 | $33.49 | $34.06 | $33.41 | $34.02 | 1 182 508 |
| Jun 07, 2016 | $33.31 | $33.66 | $33.31 | $33.51 | 1 166 608 |
| Jun 06, 2016 | $33.50 | $33.72 | $33.22 | $33.26 | 1 454 574 |
| Jun 03, 2016 | $33.21 | $33.57 | $32.77 | $33.44 | 1 205 581 |
| Jun 02, 2016 | $33.14 | $33.31 | $32.89 | $33.23 | 1 472 760 |
| Jun 01, 2016 | $32.74 | $33.52 | $32.26 | $33.27 | 2 732 640 |
