Skip to main content

Gaming & Leisure (NQ: GLPI )

44.14 +0.48 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.76 22.08 21.21 21.81 2,550,286 -0.46(-2.05%)
Apr 29, 2020 21.79 22.43 21.64 22.27 2,540,587 +1.17(+5.53%)
Apr 28, 2020 21.57 21.78 20.65 21.10 1,847,649 +0.51(+2.48%)
Apr 27, 2020 19.54 20.92 19.40 20.59 2,421,289 +1.27(+6.60%)
Apr 24, 2020 19.46 19.55 18.99 19.32 1,970,736 +0.08(+0.40%)
Apr 23, 2020 19.46 19.64 18.84 19.24 4,758,499 +0.02(+0.08%)
Apr 22, 2020 19.58 19.98 18.94 19.23 5,343,609 +0.05(+0.28%)
Apr 21, 2020 19.34 20.09 19.04 19.17 2,306,962 -1.17(-5.73%)
Apr 20, 2020 19.82 20.76 19.44 20.34 2,309,663 -0.07(-0.34%)
Apr 17, 2020 20.54 20.96 20.12 20.41 3,771,882 +1.01(+5.22%)
Apr 16, 2020 20.10 20.74 19.14 19.40 3,027,667 -0.78(-3.87%)
Apr 15, 2020 21.22 21.44 20.00 20.18 2,029,723 -1.84(-8.35%)
Apr 14, 2020 21.77 22.58 21.59 22.01 2,356,087 +0.63(+2.96%)
Apr 13, 2020 21.84 21.98 20.61 21.38 2,107,398 -0.59(-2.67%)
Apr 09, 2020 21.40 23.08 20.93 21.97 3,348,167 +1.55(+7.60%)
Apr 08, 2020 19.85 20.76 19.13 20.42 3,090,402 +1.32(+6.92%)
Apr 07, 2020 21.78 22.01 18.99 19.09 3,692,118 -0.74(-3.72%)
Apr 06, 2020 19.01 19.86 18.35 19.83 3,908,301 +2.23(+12.66%)
Apr 03, 2020 18.75 18.75 16.95 17.60 2,913,707 -1.34(-7.09%)
Apr 02, 2020 19.13 20.42 18.28 18.95 3,015,013 -0.44(-2.27%)
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.