Gaming & Leisure (NQ: GLPI )

48.24 +0.20 (+0.42%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 48.19 48.26 47.64 48.04 2,940,203 -0.26(-0.54%)
Jul 18, 2024 49.02 49.54 48.22 48.30 2,990,169 -0.92(-1.87%)
Jul 17, 2024 49.15 49.64 48.95 49.22 1,909,100 +0.01(+0.02%)
Jul 16, 2024 49.58 49.59 48.76 49.21 1,915,742 -0.01(-0.02%)
Jul 15, 2024 48.21 49.40 48.04 49.22 1,884,451 +1.08(+2.24%)
Jul 12, 2024 46.97 48.39 46.97 48.14 2,000,035 +1.34(+2.86%)
Jul 11, 2024 45.84 46.98 45.67 46.80 983,538 +1.66(+3.68%)
Jul 10, 2024 44.84 45.15 44.82 45.14 796,512 +0.34(+0.76%)
Jul 09, 2024 45.10 45.10 44.45 44.80 620,721 -0.23(-0.51%)
Jul 08, 2024 44.76 45.09 44.61 45.03 1,390,879 +0.38(+0.85%)
Jul 05, 2024 44.04 44.69 43.81 44.65 771,048 +0.55(+1.25%)
Jul 03, 2024 44.20 44.60 43.90 44.10 485,451 +0.20(+0.46%)
Jul 02, 2024 44.14 44.29 43.88 43.90 1,232,747 -0.24(-0.54%)
Jul 01, 2024 45.11 45.19 43.99 44.14 998,459 -1.07(-2.37%)
Jun 28, 2024 44.87 45.26 44.38 45.21 1,877,455 +0.52(+1.16%)
Jun 27, 2024 43.95 44.71 43.88 44.69 931,303 +0.66(+1.50%)
Jun 26, 2024 43.50 44.07 43.44 44.03 811,117 +0.16(+0.36%)
Jun 25, 2024 44.33 44.50 43.64 43.87 910,189 -0.61(-1.37%)
Jun 24, 2024 44.45 45.00 44.28 44.48 1,540,124 +0.11(+0.25%)
Jun 21, 2024 44.05 44.48 44.04 44.37 2,205,139 +0.43(+0.98%)
Jun 20, 2024 44.06 46.22 43.90 43.94 1,216,720 -0.20(-0.45%)
Jun 18, 2024 43.66 44.18 43.57 44.14 1,200,199 +0.48(+1.10%)
Jun 17, 2024 43.28 43.75 43.20 43.66 767,355 +0.25(+0.58%)
Jun 14, 2024 43.51 43.65 43.06 43.41 923,365 -0.22(-0.50%)
Jun 13, 2024 43.67 44.06 43.59 43.63 957,146 -0.13(-0.30%)
Jun 12, 2024 44.23 44.79 43.60 43.76 1,108,730 +0.33(+0.76%)
Jun 11, 2024 43.26 43.55 43.02 43.43 1,255,182 -0.03(-0.07%)
Jun 10, 2024 43.52 43.64 42.86 43.46 1,688,266 -0.23(-0.53%)
Jun 07, 2024 43.65 44.27 43.47 43.69 896,176 -0.39(-0.88%)
Jun 06, 2024 43.66 44.13 43.52 44.08 852,843 +0.28(+0.63%)
Jun 05, 2024 44.45 44.45 43.74 43.80 841,925 -0.63(-1.42%)
Jun 04, 2024 44.09 44.59 44.01 44.43 956,577 +0.20(+0.44%)
Jun 03, 2024 44.24 44.37 43.98 44.24 790,280 +0.10(+0.22%)
May 31, 2024 43.73 44.24 43.63 44.14 2,028,281 +0.61(+1.40%)
May 30, 2024 43.08 43.58 42.86 43.53 1,115,785 +0.70(+1.63%)
May 29, 2024 43.21 43.21 42.64 42.83 1,049,079 -0.53(-1.22%)
May 28, 2024 43.95 44.17 43.33 43.36 1,536,642 -0.53(-1.21%)
May 24, 2024 44.03 44.09 43.49 43.89 982,411 +0.15(+0.34%)
May 23, 2024 44.80 44.83 43.73 43.75 694,746 -1.15(-2.56%)
May 22, 2024 45.38 45.58 44.77 44.90 719,858 -0.65(-1.42%)
May 21, 2024 45.71 45.83 45.31 45.54 891,509 -0.15(-0.32%)
May 20, 2024 45.12 45.73 45.12 45.69 1,099,346 +0.43(+0.96%)
May 17, 2024 44.97 45.48 44.87 45.26 709,004 +0.35(+0.79%)
May 16, 2024 45.13 45.22 44.75 44.91 1,120,780 -0.23(-0.50%)
May 15, 2024 44.64 45.34 44.56 45.13 1,461,235 +1.01(+2.30%)
May 14, 2024 43.90 44.23 43.83 44.12 644,084 +0.35(+0.81%)
May 13, 2024 43.64 43.78 43.39 43.77 672,757 +0.25(+0.56%)
May 10, 2024 43.63 43.83 43.46 43.52 892,789 +0.06(+0.14%)
May 09, 2024 43.59 43.76 43.19 43.46 1,186,261 +0.19(+0.43%)
May 08, 2024 43.30 43.53 43.06 43.27 1,239,841 -0.18(-0.41%)
May 07, 2024 43.23 43.82 43.12 43.45 1,875,747 +0.54(+1.26%)
May 06, 2024 42.75 42.98 42.54 42.91 1,177,563 +0.44(+1.04%)
May 03, 2024 43.24 43.40 42.31 42.47 1,107,174 -0.29(-0.69%)
May 02, 2024 42.70 42.97 42.14 42.76 2,683,341 +0.38(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.