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 |
| May 31, 2016 | $32.47 | $32.96 | $32.15 | $32.91 | 2 145 690 |
| May 27, 2016 | $32.88 | $33.06 | $32.78 | $33.05 | 1 545 314 |
| May 26, 2016 | $32.81 | $33.01 | $32.60 | $32.89 | 2 013 298 |
| May 25, 2016 | $32.84 | $32.86 | $32.44 | $32.73 | 1 190 475 |
| May 24, 2016 | $32.82 | $32.96 | $32.67 | $32.74 | 1 124 293 |
| May 23, 2016 | $32.74 | $32.97 | $32.56 | $32.74 | 1 408 416 |
| May 20, 2016 | $32.83 | $32.95 | $32.42 | $32.74 | 1 676 368 |
| May 19, 2016 | $32.08 | $32.65 | $31.75 | $32.60 | 7 773 316 |
| May 18, 2016 | $33.26 | $33.41 | $32.44 | $32.97 | 2 089 845 |
| May 17, 2016 | $33.58 | $33.76 | $33.20 | $33.32 | 1 998 884 |
| May 16, 2016 | $33.24 | $33.82 | $33.01 | $33.76 | 1 185 982 |
| May 13, 2016 | $33.55 | $33.55 | $33.08 | $33.30 | 1 359 802 |
| May 12, 2016 | $33.43 | $33.73 | $33.17 | $33.61 | 1 262 509 |
| May 11, 2016 | $33.52 | $33.63 | $33.02 | $33.36 | 1 716 009 |
| May 10, 2016 | $33.59 | $33.80 | $33.35 | $33.65 | 1 874 627 |
| May 09, 2016 | $33.02 | $33.62 | $32.52 | $33.58 | 4 038 964 |
| May 06, 2016 | $32.80 | $33.08 | $32.48 | $33.04 | 3 020 899 |
| May 05, 2016 | $33.18 | $33.18 | $32.63 | $32.87 | 2 315 573 |
| May 04, 2016 | $32.65 | $33.28 | $32.48 | $33.20 | 3 011 621 |
| May 03, 2016 | $33.11 | $33.32 | $32.62 | $32.78 | 3 184 775 |
| May 02, 2016 | $32.95 | $33.30 | $32.67 | $33.10 | 3 536 873 |
| Apr 29, 2016 | $32.63 | $32.91 | $32.29 | $32.79 | 12 808 998 |
| Apr 28, 2016 | $32.25 | $32.57 | $31.93 | $32.57 | 5 721 141 |
| Apr 27, 2016 | $32.29 | $32.52 | $32.07 | $32.34 | 2 444 665 |
| Apr 26, 2016 | $32.33 | $32.93 | $32.05 | $32.20 | 3 421 508 |
