NASDAQ:GLPI
Gaming and Leisure Properties Stock Price (Quote)
$42.80
+0.450 (+1.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.80 | $46.35 | Friday, 19th Apr 2024 GLPI stock ended at $42.80. This is 1.06% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $42.37 to a day high of $42.94. |
| 90 days | $41.80 | $47.09 | |
| 52 weeks | $41.80 | $52.45 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-06-12 | $49.76 | $49.86 | $49.15 | $49.46 | 1 097 765 |
| 2023-06-09 | $50.14 | $50.24 | $49.73 | $49.79 | 562 620 |
| 2023-06-08 | $50.09 | $50.21 | $49.75 | $50.13 | 576 196 |
| 2023-06-07 | $49.68 | $50.41 | $49.60 | $50.28 | 678 400 |
| 2023-06-06 | $49.64 | $49.95 | $49.47 | $49.60 | 480 057 |
| 2023-06-05 | $50.33 | $50.46 | $49.55 | $49.61 | 979 943 |
| 2023-06-02 | $48.95 | $50.32 | $48.95 | $50.25 | 1 539 998 |
| 2023-06-01 | $48.20 | $48.82 | $47.86 | $48.63 | 1 570 565 |
| 2023-05-31 | $47.54 | $48.28 | $47.27 | $48.14 | 1 638 751 |
| 2023-05-30 | $47.33 | $47.67 | $47.11 | $47.53 | 1 091 047 |
