Indicators

Gaming & Leisure (NQ: GLPI )

44.65 +0.15 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.96	49.54	48.60	49.48	1,345,519	+0.87(+1.79%)
Jan 30, 2023	48.88	49.09	48.59	48.61	822,613	-0.30(-0.62%)
Jan 27, 2023	48.96	49.03	48.56	48.91	1,066,878	+0.06(+0.11%)
Jan 26, 2023	48.52	48.90	48.45	48.86	819,705	+0.42(+0.88%)
Jan 25, 2023	48.31	48.44	48.04	48.43	787,808	+0.25(+0.52%)
Jan 24, 2023	47.83	48.22	47.37	48.18	800,189	+0.35(+0.73%)
Jan 23, 2023	48.13	48.45	47.70	47.83	1,224,466	-0.39(-0.80%)
Jan 20, 2023	47.84	48.22	47.64	48.22	1,128,713	+0.30(+0.64%)
Jan 19, 2023	47.97	48.22	47.67	47.91	1,667,925	+0.06(+0.12%)
Jan 18, 2023	49.06	49.27	47.79	47.86	1,492,963	-1.26(-2.56%)
Jan 17, 2023	49.35	49.68	49.03	49.12	964,312	+0.08(+0.17%)
Jan 13, 2023	49.00	49.00	48.55	49.03	1,221,441	-0.69(-1.39%)
Jan 12, 2023	49.04	49.80	48.71	49.73	1,185,948	+0.79(+1.60%)
Jan 11, 2023	48.28	48.97	47.94	48.94	1,057,963	+1.70(+3.60%)
Jan 10, 2023	46.98	47.26	46.56	47.24	958,500	+0.28(+0.59%)
Jan 09, 2023	46.26	47.52	46.26	46.96	1,134,176	+0.26(+0.55%)
Jan 06, 2023	46.18	46.76	46.03	46.70	900,936	+0.68(+1.49%)
Jan 05, 2023	46.94	46.98	45.84	46.02	1,257,765	-1.03(-2.20%)
Jan 04, 2023	47.43	47.55	46.82	47.06	2,301,274	-0.23(-0.49%)

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.