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 |
| Mar 07, 2016 | $28.21 | $28.90 | $28.12 | $28.68 | 914 500 |
| Mar 04, 2016 | $28.08 | $28.38 | $27.83 | $28.30 | 1 317 900 |
| Mar 03, 2016 | $26.65 | $28.02 | $26.63 | $28.00 | 1 606 100 |
| Mar 02, 2016 | $26.69 | $26.90 | $26.31 | $26.68 | 528 200 |
| Mar 01, 2016 | $26.27 | $26.95 | $26.17 | $26.68 | 908 300 |
| Feb 29, 2016 | $25.52 | $26.44 | $25.52 | $26.19 | 1 170 400 |
| Feb 26, 2016 | $25.43 | $25.79 | $25.08 | $25.46 | 789 600 |
| Feb 25, 2016 | $25.21 | $26.10 | $25.07 | $25.35 | 724 200 |
| Feb 24, 2016 | $25.02 | $25.82 | $24.69 | $25.10 | 722 400 |
| Feb 23, 2016 | $25.42 | $25.63 | $25.05 | $25.18 | 984 800 |
| Feb 22, 2016 | $25.54 | $25.99 | $25.46 | $25.54 | 1 190 200 |
| Feb 19, 2016 | $25.49 | $25.80 | $25.31 | $25.43 | 846 200 |
| Feb 18, 2016 | $25.77 | $26.03 | $24.95 | $25.63 | 1 897 400 |
| Feb 17, 2016 | $26.05 | $26.66 | $25.77 | $25.69 | 1 171 200 |
| Feb 16, 2016 | $25.77 | $26.12 | $25.51 | $25.45 | 538 200 |
| Feb 12, 2016 | $26.03 | $26.45 | $25.49 | $25.05 | 568 300 |
| Feb 11, 2016 | $25.85 | $26.05 | $25.64 | $25.30 | 694 700 |
| Feb 10, 2016 | $26.29 | $26.69 | $26.07 | $25.66 | 568 300 |
| Feb 09, 2016 | $25.95 | $26.31 | $25.71 | $25.63 | 1 013 500 |
| Feb 08, 2016 | $26.69 | $26.89 | $25.51 | $25.53 | 813 600 |
| Feb 05, 2016 | $27.44 | $27.44 | $26.62 | $26.31 | 1 429 700 |
| Feb 04, 2016 | $26.14 | $27.56 | $25.73 | $26.71 | 1 470 000 |
| Feb 03, 2016 | $26.69 | $27.15 | $25.86 | $25.70 | 684 400 |
| Feb 02, 2016 | $26.50 | $26.73 | $26.22 | $26.00 | 855 300 |
| Feb 01, 2016 | $25.99 | $26.90 | $25.62 | $26.03 | 709 900 |
