Gaming & Leisure (NQ: GLPI )

44.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 44.81 44.87 44.15 44.64 1,596,712 -0.21(-0.47%)
Jan 13, 2022 45.39 45.74 44.76 44.85 2,038,987 -0.83(-1.82%)
Jan 12, 2022 46.23 46.31 45.58 45.68 1,314,982 -0.58(-1.25%)
Jan 11, 2022 46.34 46.48 45.71 46.26 1,504,411 -0.07(-0.15%)
Jan 10, 2022 46.44 46.56 45.68 46.33 1,210,182 -0.29(-0.62%)
Jan 07, 2022 46.87 47.00 46.32 46.62 1,348,645 -0.37(-0.79%)
Jan 06, 2022 47.59 48.03 46.98 46.99 912,966 -0.51(-1.07%)
Jan 05, 2022 49.13 49.31 47.44 47.50 908,326 -1.48(-3.02%)
Jan 04, 2022 48.53 49.15 48.51 48.98 1,338,378 +0.48(+0.99%)
Jan 03, 2022 48.66 48.82 48.09 48.50 1,013,474 -0.16(-0.33%)
Dec 31, 2021 48.51 49.21 48.28 48.66 953,948 +0.15(+0.31%)
Dec 30, 2021 47.66 48.63 47.51 48.51 677,703 +0.85(+1.78%)
Dec 29, 2021 47.25 47.79 46.89 47.66 841,334 +0.50(+1.06%)
Dec 28, 2021 47.17 47.42 46.91 47.16 738,074 -0.01(-0.02%)
Dec 27, 2021 46.58 47.20 46.33 47.17 1,105,115 +0.67(+1.44%)
Dec 23, 2021 46.63 46.65 46.23 46.50 1,169,748 -0.02(-0.04%)
Dec 22, 2021 46.34 46.73 46.26 46.52 1,261,439 +0.32(+0.69%)
Dec 21, 2021 45.65 46.54 45.65 46.20 1,253,122 +0.73(+1.61%)
Dec 20, 2021 45.91 46.13 45.19 45.47 1,147,974 -0.66(-1.43%)
Dec 17, 2021 45.55 46.51 45.36 46.13 2,265,103 +0.53(+1.16%)
Dec 16, 2021 45.72 46.18 45.36 45.60 1,388,057 +0.10(+0.22%)
Dec 15, 2021 45.35 45.82 45.06 45.50 1,224,286 -0.19(-0.42%)
Dec 14, 2021 46.35 46.55 45.59 45.69 1,864,592 -0.70(-1.51%)
Dec 13, 2021 46.25 46.76 46.24 46.39 1,646,687 +0.02(+0.04%)
Dec 10, 2021 46.64 46.91 46.28 46.37 1,086,320 -0.14(-0.30%)
Dec 09, 2021 46.49 46.83 46.33 46.51 1,315,427 -0.27(-0.58%)
Dec 08, 2021 46.92 47.36 46.31 46.78 2,233,415 -0.07(-0.15%)
Dec 07, 2021 47.15 47.51 45.81 46.85 4,810,858 +0.40(+0.86%)
Dec 06, 2021 46.23 47.01 46.05 46.45 685,904 +0.74(+1.62%)
Dec 03, 2021 46.38 46.47 45.52 45.71 902,935 -0.64(-1.38%)
Dec 02, 2021 44.88 46.66 44.88 46.35 761,743 +1.61(+3.60%)
Dec 01, 2021 45.48 46.58 44.74 44.74 1,278,250 -0.38(-0.84%)
Nov 30, 2021 45.50 45.83 45.05 45.12 1,002,221 -0.66(-1.44%)
Nov 29, 2021 46.07 46.26 45.45 45.78 654,341 +0.23(+0.50%)
Nov 26, 2021 45.79 45.90 45.15 45.55 607,973 -1.20(-2.57%)
Nov 24, 2021 46.61 46.93 46.44 46.75 447,272 +0.10(+0.21%)
Nov 23, 2021 46.59 46.97 46.27 46.65 675,268 +0.05(+0.11%)
Nov 22, 2021 47.24 47.24 46.22 46.60 819,369 +0.19(+0.41%)
Nov 19, 2021 47.12 47.25 45.67 46.41 961,834 -0.76(-1.61%)
Nov 18, 2021 47.57 47.21 46.98 47.17 828,142 +0.37(+0.79%)
Nov 17, 2021 47.60 47.60 46.54 46.80 1,273,591 -0.87(-1.83%)
Nov 16, 2021 48.22 48.37 47.48 47.67 921,597 -0.50(-1.04%)
Nov 15, 2021 48.11 48.41 47.87 48.17 1,253,344 +0.29(+0.61%)
Nov 12, 2021 48.55 48.63 47.71 47.88 730,126 -0.55(-1.14%)
Nov 11, 2021 48.45 48.56 48.05 48.43 537,943 +0.12(+0.25%)
Nov 10, 2021 48.51 48.10 48.31 653,281 -0.27(-0.56%)
Nov 09, 2021 48.52 48.59 48.13 48.58 342,441 +0.01(+0.02%)
Nov 08, 2021 48.95 48.95 48.29 48.57 443,338 -0.20(-0.41%)
Nov 05, 2021 48.51 49.22 48.01 48.77 751,000 +0.66(+1.37%)
Nov 04, 2021 49.50 49.71 47.76 48.11 779,316 -1.30(-2.63%)
Nov 03, 2021 49.58 49.83 49.02 49.41 892,042 -0.07(-0.14%)
Nov 02, 2021 50.10 50.24 49.36 49.48 800,379 -0.53(-1.06%)
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.