Indicators

Gaming & Leisure (NQ: GLPI )

44.56 -0.09 (-0.20%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.20	32.42	32.09	32.14	543,225	-0.18(-0.54%)
Nov 27, 2019	32.22	32.34	32.08	32.31	753,845	+0.12(+0.38%)
Nov 26, 2019	32.08	32.27	32.01	32.19	890,800	+0.21(+0.64%)
Nov 25, 2019	32.12	32.24	31.73	31.99	1,177,471	-0.08(-0.26%)
Nov 22, 2019	32.19	32.22	31.61	32.07	839,721	-0.08(-0.26%)
Nov 21, 2019	32.29	32.37	32.09	32.15	1,419,228	-0.25(-0.78%)
Nov 20, 2019	32.67	32.67	32.32	32.40	1,466,461	-0.18(-0.56%)
Nov 19, 2019	32.66	32.69	32.46	32.59	1,438,193	+0.00(+0.00%)
Nov 18, 2019	32.46	32.84	32.46	32.59	912,169	+0.13(+0.40%)
Nov 15, 2019	32.29	32.50	32.18	32.46	768,551	+0.22(+0.69%)
Nov 14, 2019	32.45	32.53	32.13	32.24	1,143,416	-0.11(-0.34%)
Nov 13, 2019	32.03	32.60	32.03	32.35	1,258,480	+0.32(+1.01%)
Nov 12, 2019	32.50	32.63	32.02	32.02	1,189,360	-0.37(-1.13%)
Nov 11, 2019	32.15	32.43	31.97	32.39	1,066,986	+0.39(+1.21%)
Nov 08, 2019	31.58	32.01	31.49	32.00	1,111,005	+0.37(+1.18%)
Nov 07, 2019	32.02	32.02	31.43	31.63	1,106,251	-0.28(-0.88%)
Nov 06, 2019	31.60	31.92	31.57	31.91	854,258	+0.45(+1.43%)
Nov 05, 2019	32.02	32.12	31.38	31.46	1,534,688	-0.70(-2.18%)
Nov 04, 2019	31.45	32.19	31.27	32.16	1,535,853	+0.79(+2.53%)

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.