NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$42.46
-0.97 (-2.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Friday, 26th Apr 2024 GLPI stock ended at $42.46. This is 2.23% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.12% from a day low at $42.20 to a day high of $43.94. |
| 90 days | $41.80 | $46.80 | |
| 52 weeks | $41.80 | $52.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $32.24 | $32.71 | $31.82 | $32.60 | 3 785 316 |
| Apr 11, 2016 | $31.81 | $32.23 | $31.43 | $32.14 | 2 460 154 |
| Apr 08, 2016 | $31.59 | $31.99 | $31.52 | $31.63 | 2 895 369 |
| Apr 07, 2016 | $31.42 | $31.57 | $31.21 | $31.54 | 1 939 485 |
| Apr 06, 2016 | $31.56 | $31.75 | $31.29 | $31.62 | 2 020 742 |
| Apr 05, 2016 | $31.45 | $31.69 | $31.20 | $31.49 | 2 688 326 |
| Apr 04, 2016 | $31.54 | $31.89 | $31.43 | $31.56 | 2 685 660 |
| Apr 01, 2016 | $31.50 | $31.84 | $31.30 | $31.54 | 14 284 743 |
| Mar 31, 2016 | $31.04 | $31.44 | $30.73 | $30.92 | 1 584 956 |
| Mar 30, 2016 | $30.53 | $31.56 | $30.53 | $31.28 | 1 507 428 |
| Mar 29, 2016 | $29.00 | $30.54 | $28.73 | $30.28 | 1 928 500 |
| Mar 28, 2016 | $29.80 | $30.30 | $29.60 | $29.91 | 808 000 |
| Mar 24, 2016 | $29.43 | $29.79 | $29.15 | $29.76 | 734 900 |
| Mar 23, 2016 | $29.80 | $29.92 | $29.32 | $29.69 | 498 300 |
| Mar 22, 2016 | $29.66 | $29.87 | $29.52 | $29.85 | 475 300 |
| Mar 21, 2016 | $29.57 | $29.76 | $29.52 | $29.74 | 575 300 |
| Mar 18, 2016 | $29.71 | $29.89 | $29.26 | $29.53 | 1 261 000 |
| Mar 17, 2016 | $29.42 | $29.93 | $29.10 | $29.65 | 630 200 |
| Mar 16, 2016 | $28.57 | $29.39 | $28.42 | $29.36 | 1 056 200 |
| Mar 15, 2016 | $28.75 | $28.75 | $28.32 | $28.62 | 480 700 |
| Mar 14, 2016 | $28.78 | $29.00 | $28.65 | $28.77 | 572 400 |
| Mar 11, 2016 | $28.44 | $28.86 | $28.44 | $28.85 | 514 000 |
| Mar 10, 2016 | $28.75 | $28.91 | $27.99 | $28.33 | 384 600 |
| Mar 09, 2016 | $28.50 | $28.77 | $28.06 | $28.64 | 394 600 |
| Mar 08, 2016 | $28.52 | $28.65 | $28.27 | $28.47 | 1 091 800 |
