Indicators

Gaming & Leisure (NQ: GLPI )

44.94 -0.73 (-1.61%)

Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.67	27.57	26.23	27.25	2,578,195	+0.31(+1.14%)
May 28, 2020	28.58	28.61	26.62	26.95	2,556,305	-1.37(-4.85%)
May 27, 2020	28.49	28.80	27.25	28.32	2,292,192	+0.42(+1.50%)
May 26, 2020	28.28	28.67	27.55	27.90	4,919,737	+0.99(+3.69%)
May 22, 2020	26.24	26.96	25.96	26.91	3,854,366	+0.43(+1.64%)
May 21, 2020	25.44	26.85	25.44	26.47	3,670,602	+0.65(+2.54%)
May 20, 2020	24.98	26.48	24.88	25.82	5,073,819	+1.25(+5.09%)
May 19, 2020	23.35	24.81	23.35	24.57	4,321,000	+1.09(+4.66%)
May 18, 2020	22.42	23.73	22.36	23.48	4,036,693	+2.20(+10.35%)
May 15, 2020	20.54	21.65	20.20	21.27	3,083,721	+0.19(+0.90%)
May 14, 2020	19.74	21.27	19.63	21.08	4,334,139	+0.65(+3.17%)
May 13, 2020	20.68	21.37	20.12	20.44	3,882,827	-0.69(-3.25%)
May 12, 2020	22.14	22.45	21.12	21.12	6,073,708	-1.37(-6.07%)
May 11, 2020	21.58	22.88	21.48	22.49	5,890,974	+0.57(+2.58%)
May 08, 2020	22.10	22.21	21.40	21.92	3,374,649	+0.38(+1.75%)
May 07, 2020	20.31	21.61	20.31	21.55	3,903,632	+1.46(+7.28%)
May 06, 2020	20.60	20.63	19.95	20.08	2,136,238	-0.11(-0.54%)
May 05, 2020	20.41	20.82	19.78	20.19	1,700,950	+0.07(+0.37%)
May 04, 2020	20.45	20.50	19.61	20.12	2,350,617	-0.63(-3.05%)

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.