Skip to main content

Gaming & Leisure (NQ: GLPI )

43.41 -0.22 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.29 48.16 47.22 48.12 1,281,193 +1.06(+2.26%)
Mar 30, 2023 46.95 47.13 46.78 47.05 610,197 +0.33(+0.71%)
Mar 29, 2023 46.51 46.79 46.47 46.72 723,875 +0.49(+1.06%)
Mar 28, 2023 45.73 46.37 45.70 46.23 1,045,820 +0.41(+0.89%)
Mar 27, 2023 46.03 46.24 45.73 45.83 863,207 +0.06(+0.12%)
Mar 24, 2023 44.85 45.89 44.21 45.77 1,132,838 +0.92(+2.04%)
Mar 23, 2023 45.34 45.88 44.64 44.85 829,238 -0.23(-0.51%)
Mar 22, 2023 46.29 46.37 45.01 45.09 1,013,881 -1.65(-3.52%)
Mar 21, 2023 46.88 47.34 46.70 46.73 1,318,417 +0.18(+0.40%)
Mar 20, 2023 46.20 46.73 46.10 46.55 2,026,989 +0.52(+1.12%)
Mar 17, 2023 46.18 46.31 45.77 46.03 1,918,185 -0.39(-0.84%)
Mar 16, 2023 46.11 46.81 45.95 46.42 1,626,039 -0.02(-0.04%)
Mar 15, 2023 46.68 46.77 45.74 46.44 1,518,954 -0.50(-1.06%)
Mar 14, 2023 47.02 47.42 46.61 46.93 1,922,764 +0.32(+0.69%)
Mar 13, 2023 46.21 46.87 46.07 46.61 1,956,110 -0.06(-0.14%)
Mar 10, 2023 47.94 47.97 46.16 46.68 1,884,872 -1.10(-2.30%)
Mar 09, 2023 48.86 49.30 47.61 47.78 1,880,639 -1.55(-3.15%)
Mar 08, 2023 48.94 49.37 48.93 49.33 1,437,044 +0.25(+0.52%)
Mar 07, 2023 49.59 49.64 48.94 49.07 835,308 -0.45(-0.92%)
Mar 06, 2023 49.93 50.05 49.48 49.53 811,259 -0.33(-0.66%)
Mar 03, 2023 49.60 49.92 49.52 49.85 1,110,805 +0.25(+0.51%)
Mar 02, 2023 49.03 49.66 48.76 49.60 1,118,502 +0.66(+1.35%)
Mar 01, 2023 48.69 49.06 48.35 48.94 999,424 +0.03(+0.06%)
Feb 28, 2023 48.76 49.30 48.60 48.91 2,207,628 +0.11(+0.22%)
Feb 27, 2023 48.41 49.29 48.31 48.80 1,398,872 +0.90(+1.88%)
Feb 24, 2023 48.47 48.93 47.42 47.90 1,681,681 +0.25(+0.51%)
Feb 23, 2023 48.17 48.58 47.60 47.66 1,759,168 -0.28(-0.59%)
Feb 22, 2023 47.81 48.24 47.71 47.94 2,015,199 +0.26(+0.55%)
Feb 21, 2023 47.75 47.94 47.33 47.68 964,956 -0.15(-0.30%)
Feb 17, 2023 48.02 48.08 47.52 47.82 1,739,577 -0.15(-0.32%)
Feb 16, 2023 47.70 48.28 47.69 47.98 982,104 -0.36(-0.75%)
Feb 15, 2023 47.88 48.62 47.70 48.34 834,682 +0.05(+0.11%)
Feb 14, 2023 48.79 48.91 48.11 48.28 1,075,241 -0.50(-1.02%)
Feb 13, 2023 49.01 49.02 48.69 48.78 966,885 +0.05(+0.11%)
Feb 10, 2023 48.42 48.92 48.23 48.73 1,498,557 +0.38(+0.79%)
Feb 09, 2023 48.79 48.96 48.28 48.35 789,944 -0.05(-0.09%)
Feb 08, 2023 48.48 48.94 48.37 48.39 489,402 -0.33(-0.67%)
Feb 07, 2023 48.65 48.94 48.29 48.72 879,498 -0.21(-0.43%)
Feb 06, 2023 48.53 49.00 48.18 48.93 866,904 +0.07(+0.15%)
Feb 03, 2023 48.58 48.86 48.17 48.86 998,766 +0.05(+0.09%)
Feb 02, 2023 48.84 49.44 48.50 48.81 1,129,451 +0.06(+0.13%)
Feb 01, 2023 48.38 49.23 48.18 48.75 1,303,610 +0.13(+0.26%)
Jan 31, 2023 48.11 48.68 47.76 48.62 1,369,195 +0.85(+1.79%)
Jan 30, 2023 48.03 48.24 47.75 47.77 837,088 -0.30(-0.62%)
Jan 27, 2023 48.11 48.18 47.72 48.07 1,085,651 +0.05(+0.11%)
Jan 26, 2023 47.69 48.06 47.61 48.01 834,129 +0.42(+0.88%)
Jan 25, 2023 47.48 47.60 47.21 47.59 801,670 +0.25(+0.52%)
Jan 24, 2023 47.00 47.39 46.55 47.35 814,269 +0.35(+0.73%)
Jan 23, 2023 47.29 47.61 46.88 47.00 1,246,012 -0.38(-0.80%)
Jan 20, 2023 47.01 47.39 46.81 47.39 1,148,575 +0.30(+0.64%)
Jan 19, 2023 47.14 47.39 46.84 47.09 1,697,274 +0.05(+0.12%)
Jan 18, 2023 48.21 48.42 46.97 47.03 1,519,234 -1.23(-2.56%)
Jan 17, 2023 48.49 48.82 48.18 48.27 981,280 +0.08(+0.17%)
Jan 13, 2023 48.16 48.16 47.71 48.18 1,242,934 -0.68(-1.39%)
Jan 12, 2023 48.19 48.94 47.87 48.87 1,206,816 +0.77(+1.60%)
Jan 11, 2023 47.45 48.13 47.11 48.09 1,076,580 +1.67(+3.60%)
Jan 10, 2023 46.17 46.44 45.75 46.42 975,366 +0.27(+0.59%)
Jan 09, 2023 45.46 46.70 45.46 46.15 1,154,133 +0.25(+0.55%)
Jan 06, 2023 45.38 45.96 45.24 45.90 916,790 +0.67(+1.49%)
Jan 05, 2023 46.13 46.16 45.04 45.23 1,279,897 -1.02(-2.20%)
Jan 04, 2023 46.60 46.72 46.01 46.24 2,341,768 -0.23(-0.49%)
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.