Gaming & Leisure (NQ: GLPI )

39.83 USD +0.44 (+1.12%)
Official Closing Price Updated: 6:04 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 39.36 39.97 39.08 39.83 1,236,800 +0.44(+1.12%)
Jan 14, 2021 40.74 41.32 39.35 39.39 1,955,095 -1.01(-2.50%)
Jan 13, 2021 40.62 41.06 40.32 40.40 919,156 -0.13(-0.32%)
Jan 12, 2021 41.36 41.41 40.52 40.53 883,530 -0.69(-1.67%)
Jan 11, 2021 41.44 41.81 41.07 41.22 650,410 -0.37(-0.89%)
Jan 08, 2021 41.91 42.49 41.50 41.59 839,500 -0.15(-0.36%)
Jan 07, 2021 41.22 41.94 40.86 41.74 1,114,532 +0.59(+1.43%)
Jan 06, 2021 41.36 41.89 41.02 41.15 1,141,518 +0.09(+0.22%)
Jan 05, 2021 40.20 41.46 40.20 41.06 1,279,528 +0.45(+1.11%)
Jan 04, 2021 42.47 43.08 40.54 40.61 1,115,557 -1.79(-4.22%)
Dec 31, 2020 42.40 42.40 42.40 520,189 +0.28(+0.66%)
Dec 30, 2020 42.15 42.78 41.93 42.12 520,189 +0.07(+0.17%)
Dec 29, 2020 42.94 42.99 41.65 42.05 642,248 -0.62(-1.45%)
Dec 28, 2020 42.96 43.19 42.31 42.67 750,392 -0.33(-0.77%)
Dec 24, 2020 42.35 43.01 42.03 43.00 393,500 +0.70(+1.65%)
Dec 23, 2020 43.06 43.39 42.18 42.30 960,598 -0.46(-1.08%)
Dec 22, 2020 41.83 42.82 41.83 42.76 860,885 +0.73(+1.74%)
Dec 21, 2020 41.50 42.17 41.29 42.03 1,089,308 -0.44(-1.04%)
Dec 18, 2020 44.07 44.38 42.21 42.47 3,507,000 -1.44(-3.28%)
Dec 17, 2020 43.86 44.40 43.22 43.91 1,168,487 +0.42(+0.97%)
Dec 16, 2020 43.65 43.99 43.15 43.49 1,290,830 +0.54(+1.26%)
Dec 15, 2020 42.24 42.96 42.00 42.95 1,330,535 +0.81(+1.92%)
Dec 14, 2020 42.84 43.54 42.02 42.14 1,154,899 -0.54(-1.27%)
Dec 11, 2020 42.46 43.09 41.76 42.68 1,061,300 -0.09(-0.21%)
Dec 10, 2020 42.33 42.87 42.19 42.77 1,045,734 +0.14(+0.33%)
Dec 09, 2020 42.82 42.84 42.21 42.63 1,109,866 +0.27(+0.64%)
Dec 08, 2020 41.79 42.40 41.72 42.36 754,116 +0.40(+0.95%)
Dec 07, 2020 41.96 42.50 41.53 41.96 962,032 -0.15(-0.36%)
Dec 04, 2020 42.84 42.84 41.72 42.11 734,900 -0.17(-0.39%)
Dec 03, 2020 41.63 42.53 41.58 42.28 830,916 +0.67(+1.60%)
Dec 02, 2020 41.69 42.12 40.72 41.61 1,384,263 -0.28(-0.67%)
Dec 01, 2020 42.10 42.49 41.42 41.89 1,120,223 +0.35(+0.84%)
Nov 30, 2020 41.36 41.71 41.06 41.54 1,970,682 -0.02(-0.05%)
Nov 27, 2020 41.71 42.37 41.37 41.56 402,800 -0.48(-1.14%)
Nov 25, 2020 42.72 42.79 41.51 42.04 885,000 -0.61(-1.43%)
Nov 24, 2020 43.69 43.69 42.56 42.65 1,880,402 +0.13(+0.31%)
Nov 23, 2020 41.50 43.10 41.33 42.52 2,686,905 +1.21(+2.93%)
Nov 20, 2020 41.00 41.42 40.77 41.31 1,358,600 -0.03(-0.07%)
Nov 19, 2020 40.97 41.38 40.28 41.34 815,795 +0.36(+0.88%)
Nov 18, 2020 41.49 41.85 40.95 40.98 1,154,295 -0.58(-1.40%)
Nov 17, 2020 41.36 41.79 40.73 41.56 1,114,253 -0.34(-0.81%)
Nov 16, 2020 42.57 42.76 41.20 41.90 862,070 +0.25(+0.60%)
Nov 13, 2020 40.75 41.75 40.64 41.65 914,600 +0.94(+2.31%)
Nov 12, 2020 41.27 41.58 40.35 40.71 1,266,909 -0.53(-1.29%)
Nov 11, 2020 41.41 41.50 40.69 41.24 1,229,940 +0.03(+0.07%)
Nov 10, 2020 39.86 41.42 39.51 41.21 1,560,053 +1.37(+3.44%)
Nov 09, 2020 42.24 43.67 39.73 39.84 1,525,372 +0.16(+0.40%)
Nov 06, 2020 39.84 39.84 38.82 39.68 800,600 +0.17(+0.43%)
Nov 05, 2020 39.77 39.84 39.15 39.51 964,769 +0.08(+0.20%)
Nov 04, 2020 38.60 39.70 38.52 39.43 876,754 +0.75(+1.94%)
Nov 03, 2020 38.04 39.00 37.93 38.68 1,463,123 +1.19(+3.17%)
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.