Gaming & Leisure (NQ: GLPI )

45.60 +0.75 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 44.61 45.72 44.34 45.60 927,801 +0.75(+1.67%)
May 24, 2022 44.36 44.99 43.53 44.85 1,132,900 +0.20(+0.45%)
May 23, 2022 44.59 44.96 44.20 44.65 953,379 +0.19(+0.43%)
May 20, 2022 44.74 44.74 43.65 44.46 1,042,750 +0.29(+0.66%)
May 19, 2022 44.04 44.73 44.03 44.17 925,238 -0.32(-0.72%)
May 18, 2022 45.27 45.39 44.35 44.49 862,044 -0.85(-1.87%)
May 17, 2022 45.31 45.57 44.96 45.34 1,218,881 +0.18(+0.40%)
May 16, 2022 44.78 45.62 44.59 45.16 844,678 +0.34(+0.76%)
May 13, 2022 43.45 44.87 43.27 44.82 1,245,960 +1.59(+3.68%)
May 12, 2022 42.52 43.26 42.32 43.23 1,533,487 +0.70(+1.65%)
May 11, 2022 42.52 43.33 42.40 42.53 1,070,777 +0.01(+0.02%)
May 10, 2022 43.40 43.40 41.97 42.52 2,736,712 -0.01(-0.02%)
May 09, 2022 44.10 44.10 42.32 42.53 2,352,860 -1.87(-4.21%)
May 06, 2022 44.97 45.08 44.01 44.40 1,674,927 -0.92(-2.03%)
May 05, 2022 45.55 45.80 44.90 45.32 2,816,254 -0.41(-0.90%)
May 04, 2022 44.70 45.78 44.00 45.73 1,584,745 +0.95(+2.12%)
May 03, 2022 43.64 44.82 43.58 44.78 2,371,529 +1.21(+2.78%)
May 02, 2022 44.67 44.82 42.96 43.57 3,720,121 -0.81(-1.83%)
Apr 29, 2022 45.48 46.23 44.32 44.38 2,943,990 -1.83(-3.96%)
Apr 28, 2022 45.01 46.27 44.98 46.21 1,756,115 +1.20(+2.67%)
Apr 27, 2022 45.48 45.85 45.00 45.01 3,133,272 -0.53(-1.16%)
Apr 26, 2022 46.62 46.65 45.45 45.54 1,953,517 -0.96(-2.06%)
Apr 25, 2022 46.37 46.79 45.70 46.50 1,939,629 -0.14(-0.30%)
Apr 22, 2022 47.41 47.52 46.58 46.64 1,468,251 -0.85(-1.79%)
Apr 21, 2022 48.21 47.39 47.49 1,776,314 -0.39(-0.81%)
Apr 20, 2022 47.04 47.98 46.79 47.88 2,097,140 +1.06(+2.26%)
Apr 19, 2022 46.50 47.04 46.44 46.82 2,291,679 +0.53(+1.14%)
Apr 18, 2022 46.67 46.88 46.01 46.29 3,148,052 -0.43(-0.92%)
Apr 14, 2022 46.67 46.96 46.58 46.72 1,071,684 +0.15(+0.32%)
Apr 13, 2022 46.24 46.80 46.22 46.57 1,062,810 +0.36(+0.78%)
Apr 12, 2022 46.40 46.68 46.10 46.21 739,922 -0.06(-0.13%)
Apr 11, 2022 46.17 46.46 45.92 46.27 881,006 -0.05(-0.11%)
Apr 08, 2022 46.04 46.51 45.66 46.32 903,863 +0.22(+0.48%)
Apr 07, 2022 46.42 46.43 45.67 46.10 919,831 -0.37(-0.80%)
Apr 06, 2022 46.32 46.76 45.96 46.47 1,074,254 -0.03(-0.06%)
Apr 05, 2022 46.85 47.19 46.41 46.50 747,253 -0.50(-1.06%)
Apr 04, 2022 47.12 47.21 46.46 47.00 991,622 -0.12(-0.25%)
Apr 01, 2022 47.15 47.24 46.78 47.12 755,826 +0.19(+0.40%)
Mar 31, 2022 47.34 47.57 46.89 46.93 1,113,418 -0.40(-0.85%)
Mar 30, 2022 46.74 47.53 46.64 47.33 1,250,300 +0.33(+0.70%)
Mar 29, 2022 45.53 47.05 45.53 47.00 1,131,070 +1.75(+3.87%)
Mar 28, 2022 45.30 45.30 44.70 45.25 994,896 +0.18(+0.40%)
Mar 25, 2022 44.64 45.12 44.52 45.07 853,253 +0.61(+1.37%)
Mar 24, 2022 44.46 44.70 44.20 44.46 978,094 +0.15(+0.34%)
Mar 23, 2022 44.92 44.97 43.65 44.31 1,767,777 -0.72(-1.60%)
Mar 22, 2022 44.37 45.17 44.16 45.03 1,474,586 +0.97(+2.20%)
Mar 21, 2022 45.10 45.18 43.70 44.06 1,666,851 -0.96(-2.13%)
Mar 18, 2022 45.15 45.45 44.74 45.02 2,787,765 -0.22(-0.49%)
Mar 17, 2022 44.71 45.40 44.50 45.24 1,303,123 +0.56(+1.25%)
Mar 16, 2022 44.67 45.26 43.88 44.68 1,525,150 +0.15(+0.34%)
Mar 15, 2022 44.69 44.81 44.14 44.53 1,006,677 +0.45(+1.02%)
Mar 14, 2022 44.74 45.01 43.85 44.08 986,519 -0.41(-0.92%)
Mar 11, 2022 45.10 45.42 44.47 44.49 637,202 -0.57(-1.26%)
Mar 10, 2022 44.29 45.15 44.29 45.06 900,115 -0.41(-0.90%)
Mar 09, 2022 45.36 45.85 45.33 45.47 972,993 +0.92(+2.07%)
Mar 08, 2022 44.23 45.53 43.94 44.55 892,934 +0.26(+0.59%)
Mar 07, 2022 46.23 46.37 44.24 44.29 1,406,984 -2.10(-4.53%)
Mar 04, 2022 45.85 46.41 45.41 46.39 1,486,671 +0.22(+0.48%)
Mar 03, 2022 46.53 46.71 45.56 46.17 1,279,654 -0.04(-0.09%)
Mar 02, 2022 45.13 46.31 45.08 46.21 1,206,154 +1.31(+2.92%)
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.