Gaming and Leisure Properties, Inc. (GLPI) NASDAQ

47.44

-0.4101(-0.86%)

Updated at December 30 09:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 27, 202448.0947.8547.8548.3647.67875,085
December 26, 202447.948.0448.0448.1447.72625,723
December 24, 202447.4548.0348.0348.0647.38394,020
December 23, 20244747.647.647.6646.91.19M
December 20, 202446.7347.0847.0847.7246.733.93M
December 19, 202447.1146.4646.4647.6846.391.45M
December 18, 202448.9347.147.149.3447.081.38M
December 17, 202449.4949.4249.4249.8249.34553,941
December 16, 202449.9949.7949.7950.3649.741.06M
December 13, 202449.7350.0950.0950.2249.61.17M
December 12, 202449.2849.649.649.9749.28815,400
December 11, 202449.5549.6149.6150.0249.351.33M
December 10, 202450.0249.7449.7450.2949.451.02M
December 09, 202450.550.0950.0950.6150.04807,600
December 06, 202450.9150.4350.4351.150.181.47M
December 05, 202451.2751.5251.5251.6351.151.1M
December 04, 202451.2251.451.451.5150.911.13M
December 03, 202451.4751.0951.0951.4750.69804,943
December 02, 202451.7651.3551.3551.7651.111.05M
November 29, 202451.6751.6151.6152.2751.6843,655
November 27, 202451.4151.6651.6651.9851.4737,047
November 26, 202451.4751.1751.1751.4750.871.37M
November 25, 202451.151.2851.2851.7651.11.95M
November 22, 202450.950.9250.9251.2450.85926,937
November 21, 202450.5150.6550.6550.7750.27752,344
November 20, 202450.6650.5450.5450.8149.981.22M
November 19, 202449.0950.2550.2550.348.831.5M
November 18, 202449.1249.4349.4349.848.971.19M
November 15, 202448.7548.9948.9949.1348.61128,439
November 14, 202449.148.7248.7249.148.5935,422
November 13, 202449.6149.0949.0949.7248.641.36M
November 12, 202449.1849.1649.1649.4448.8937,700
November 11, 202449.6349.2349.2349.7949.21.15M
November 08, 202449.5149.7749.7749.9349.471.06M
November 07, 202449.1349.3949.3949.849.011.54M
November 06, 202451.2849.0449.0451.2848.422.22M
November 05, 202450.3750.7850.7850.7850.08791,977
November 04, 202449.8250.5950.5950.8849.821.11M
November 01, 202450.2749.8249.8250.9749.661.3M
October 31, 202450.5850.1950.1950.9649.952.03M
October 30, 202450.850.7750.7751.5150.7730,422
October 29, 202450.3550.8750.8750.9149.982.37M
October 28, 202449.8750.4950.4950.5849.871.92M
October 25, 202451.0949.7749.7751.1249.61.47M
October 24, 202450.9151.1351.1351.1450.86105,545
October 23, 202450.6550.9250.9251.0650.561.11M
October 22, 202450.7550.8450.8451.150.56746,808
October 21, 202451.2850.7350.7351.5550.611.01M
October 18, 202450.8851.4851.4851.5450.88914,417
October 17, 202451.2150.9750.9751.3550.921.29M
October 16, 202451.151.3151.3151.6151.11.18M
October 15, 202451.1551.0451.0451.7851.011.04M
October 14, 202450.6651.0251.0251.1850.5499,735
October 11, 202450.6950.7850.7850.850.45562,665
October 10, 202451.0350.4350.4351.0350.26861,946
October 09, 202451.0151.0351.0351.3150.971.3M
October 08, 20245151.0151.0151.1750.741.23M
October 07, 202450.9515151.0950.66985,400
October 04, 20245151.0151.0151.1850.451.21M
October 03, 202451.1151.1251.1251.1350.791.14M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved