Skip to main content

Gaming & Leisure (NQ: GLPI )

44.28 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

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%)
Nov 01, 2019 29.71 31.38 29.70 31.37 1,719,491 +0.63(+2.06%)
Oct 31, 2019 30.54 30.74 30.36 30.74 728,748 +0.22(+0.72%)
Oct 30, 2019 30.30 30.56 30.26 30.52 990,722 +0.27(+0.91%)
Oct 29, 2019 29.98 30.27 29.98 30.24 756,165 +0.21(+0.71%)
Oct 28, 2019 29.98 30.18 29.84 30.03 1,117,194 +0.08(+0.25%)
Oct 25, 2019 29.91 30.02 29.69 29.95 604,415 +0.03(+0.10%)
Oct 24, 2019 30.00 30.00 29.77 29.92 979,150 +0.12(+0.41%)
Oct 23, 2019 29.71 29.82 29.59 29.80 674,296 +0.11(+0.38%)
Oct 22, 2019 29.82 29.83 29.62 29.69 583,961 -0.04(-0.13%)
Oct 21, 2019 29.46 29.74 29.46 29.72 411,318 +0.20(+0.67%)
Oct 18, 2019 29.58 29.60 29.34 29.53 859,942 -0.02(-0.08%)
Oct 17, 2019 29.52 29.59 29.40 29.55 718,110 +0.08(+0.26%)
Oct 16, 2019 29.31 29.60 29.25 29.47 899,929 +0.18(+0.60%)
Oct 15, 2019 29.20 29.43 29.12 29.30 1,055,581 +0.10(+0.34%)
Oct 14, 2019 29.29 29.33 29.02 29.20 575,369 -0.18(-0.62%)
Oct 11, 2019 29.54 29.61 29.33 29.38 786,015 -0.03(-0.10%)
Oct 10, 2019 29.36 29.50 29.27 29.41 511,917 +0.04(+0.13%)
Oct 09, 2019 29.49 29.62 29.34 29.37 493,146 -0.03(-0.10%)
Oct 08, 2019 29.33 29.53 29.17 29.40 627,461 -0.04(-0.13%)
Oct 07, 2019 29.46 29.64 29.27 29.44 682,272 -0.02(-0.05%)
Oct 04, 2019 29.32 29.46 29.17 29.46 1,035,765 +0.09(+0.31%)
Oct 03, 2019 28.95 29.46 28.81 29.37 1,111,404 +0.50(+1.73%)
Oct 02, 2019 28.76 28.95 28.58 28.87 748,117 +0.06(+0.22%)
Oct 01, 2019 29.08 29.27 28.79 28.80 740,276 -0.32(-1.10%)
Sep 30, 2019 29.04 29.21 28.91 29.12 1,162,796 +0.10(+0.34%)
Sep 27, 2019 29.50 29.50 28.87 29.02 1,170,094 -0.42(-1.42%)
Sep 26, 2019 29.34 29.65 29.21 29.44 884,353 +0.24(+0.81%)
Sep 25, 2019 29.34 29.40 29.05 29.21 735,618 -0.13(-0.44%)
Sep 24, 2019 29.58 29.63 29.24 29.34 1,761,954 -0.18(-0.59%)
Sep 23, 2019 29.46 29.69 29.46 29.51 746,409 -0.03(-0.10%)
Sep 20, 2019 29.59 29.70 29.40 29.54 2,071,137 -0.01(-0.03%)
Sep 19, 2019 29.75 29.76 29.51 29.55 707,104 +0.02(+0.08%)
Sep 18, 2019 29.33 29.59 29.25 29.53 1,067,575 +0.24(+0.81%)
Sep 17, 2019 29.12 29.32 29.02 29.29 979,726 +0.26(+0.89%)
Sep 16, 2019 28.83 29.09 28.64 29.03 1,355,616 +0.21(+0.71%)
Sep 13, 2019 29.36 29.53 28.78 28.83 2,891,293 -0.48(-1.64%)
Sep 12, 2019 29.69 29.69 29.29 29.30 852,026 -0.18(-0.62%)
Sep 11, 2019 29.53 29.57 29.24 29.49 1,307,005 -0.02(-0.05%)
Sep 10, 2019 29.88 29.93 29.24 29.50 923,722 -0.38(-1.27%)
Sep 09, 2019 29.47 29.94 29.42 29.88 1,393,612 +0.09(+0.31%)
Sep 06, 2019 29.55 29.82 29.44 29.79 836,175 +0.32(+1.09%)
Sep 05, 2019 29.51 29.64 29.26 29.47 1,516,683 -0.04(-0.13%)
Sep 04, 2019 29.62 29.68 29.43 29.51 1,149,910 +0.07(+0.23%)
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.