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 (%)
Nov 30, 2015	15.81	15.93	15.69	15.72	2,128,001	-0.02(-0.15%)
Nov 27, 2015	15.63	15.79	15.62	15.74	354,568	+0.08(+0.54%)
Nov 25, 2015	15.54	15.66	15.66	15.66	625,970	+0.15(+0.95%)
Nov 24, 2015	15.45	15.58	15.37	15.51	534,679	-0.02(-0.11%)
Nov 23, 2015	15.56	15.73	15.49	15.53	762,160	-0.02(-0.11%)
Nov 20, 2015	15.62	15.74	15.48	15.55	634,901	-0.03(-0.22%)
Nov 19, 2015	15.77	15.86	15.58	15.58	832,348	-0.18(-1.15%)
Nov 18, 2015	15.68	15.77	15.49	15.76	1,244,229	+0.11(+0.72%)
Nov 17, 2015	15.63	15.78	15.55	15.65	1,772,174	+0.01(+0.07%)
Nov 16, 2015	15.67	15.77	15.54	15.64	1,314,034	-0.05(-0.29%)
Nov 13, 2015	15.80	15.88	15.60	15.68	947,011	-0.14(-0.86%)
Nov 12, 2015	15.88	15.95	15.76	15.82	1,059,527	-0.12(-0.78%)
Nov 11, 2015	16.06	16.22	15.93	15.94	1,043,358	-0.10(-0.64%)
Nov 10, 2015	16.31	16.44	16.01	16.05	843,320	-0.25(-1.53%)
Nov 09, 2015	16.41	16.44	16.13	16.30	2,228,066	-0.15(-0.93%)
Nov 06, 2015	16.55	16.56	16.35	16.45	1,283,907	-0.19(-1.12%)
Nov 05, 2015	16.59	16.71	16.46	16.64	708,559	+0.07(+0.41%)
Nov 04, 2015	16.65	16.65	16.49	16.57	1,103,947	-0.10(-0.61%)
Nov 03, 2015	16.71	16.71	16.57	16.67	826,794	-0.08(-0.47%)

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.