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, 2020	33.87	34.16	33.63	34.02	2,406,196	-0.02(-0.05%)
Nov 27, 2020	34.16	34.70	33.88	34.04	491,817	-0.39(-1.14%)
Nov 25, 2020	34.99	35.05	34.00	34.43	1,080,582	-0.50(-1.43%)
Nov 24, 2020	35.78	35.78	34.86	34.93	2,295,964	+0.11(+0.31%)
Nov 23, 2020	33.99	35.30	33.85	34.82	3,280,701	+0.99(+2.93%)
Nov 20, 2020	33.58	33.92	33.39	33.83	1,658,846	-0.02(-0.07%)
Nov 19, 2020	33.55	33.89	32.99	33.86	996,082	+0.29(+0.88%)
Nov 18, 2020	33.98	34.28	33.54	33.56	1,409,390	-0.48(-1.40%)
Nov 17, 2020	33.87	34.23	33.36	34.04	1,360,499	-0.28(-0.81%)
Nov 16, 2020	34.87	35.02	33.74	34.32	1,052,584	+0.20(+0.60%)
Nov 13, 2020	33.37	34.19	33.28	34.11	1,116,723	+1.36(+4.15%)
Nov 12, 2020	33.20	33.45	32.46	32.75	1,574,742	-0.43(-1.29%)
Nov 11, 2020	33.32	33.39	32.74	33.18	1,528,790	+0.02(+0.07%)
Nov 10, 2020	32.07	33.32	31.79	33.15	1,939,114	+1.10(+3.44%)
Nov 09, 2020	33.98	35.13	31.96	32.05	1,896,006	+0.13(+0.40%)
Nov 06, 2020	32.05	32.05	31.23	31.92	995,129	+0.14(+0.43%)
Nov 05, 2020	32.00	32.05	31.50	31.79	1,199,188	+0.06(+0.20%)
Nov 04, 2020	31.05	31.94	30.99	31.72	1,089,787	+0.60(+1.94%)
Nov 03, 2020	30.60	31.38	30.52	31.12	1,818,632	+0.96(+3.17%)

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.