Skip to main content

Gaming & Leisure (NQ: GLPI )

43.91 +0.25 (+0.57%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 39.32 39.77 38.93 39.57 2,706,743 +0.55(+1.40%)
Sep 29, 2022 40.42 40.54 38.97 39.03 1,711,870 -1.81(-4.43%)
Sep 28, 2022 40.69 40.93 40.26 40.84 1,657,522 +0.58(+1.45%)
Sep 27, 2022 40.52 40.95 40.01 40.26 1,261,959 -0.09(-0.22%)
Sep 26, 2022 40.67 41.24 40.00 40.35 1,743,516 -0.58(-1.42%)
Sep 23, 2022 41.37 41.40 40.41 40.93 1,615,597 -0.78(-1.87%)
Sep 22, 2022 41.88 42.08 41.45 41.71 1,840,672 -0.24(-0.58%)
Sep 21, 2022 42.95 43.18 41.93 41.95 1,741,838 -0.89(-2.07%)
Sep 20, 2022 43.47 43.66 42.67 42.84 1,780,302 -1.16(-2.63%)
Sep 19, 2022 43.61 44.33 43.36 43.99 2,198,794 +0.38(+0.86%)
Sep 16, 2022 42.62 43.90 42.48 43.61 5,298,652 +0.89(+2.08%)
Sep 15, 2022 42.98 43.24 42.56 42.73 1,809,524 -0.20(-0.47%)
Sep 14, 2022 43.11 43.22 42.64 42.93 3,485,620 -0.19(-0.43%)
Sep 13, 2022 43.65 44.09 42.90 43.11 1,729,116 -1.21(-2.73%)
Sep 12, 2022 44.17 44.45 44.12 44.32 1,147,668 +0.20(+0.46%)
Sep 09, 2022 43.82 44.26 43.69 44.12 1,179,983 +0.50(+1.15%)
Sep 08, 2022 43.61 43.96 43.19 43.62 1,070,958 -0.15(-0.34%)
Sep 07, 2022 43.17 43.87 43.13 43.77 1,394,966 +0.69(+1.60%)
Sep 06, 2022 42.59 43.27 42.59 43.08 1,799,285 +0.59(+1.39%)
Sep 02, 2022 42.64 43.10 42.29 42.49 1,590,926 -0.10(-0.23%)
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.