Indicators

Gaming & Leisure (NQ: GLPI )

44.11 -0.54 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.63	38.65	38.33	38.55	777,033	+0.20(+0.52%)
May 27, 2021	38.85	38.88	38.28	38.35	900,427	-0.29(-0.75%)
May 26, 2021	38.57	38.93	38.36	38.64	889,899	+0.17(+0.43%)
May 25, 2021	38.48	38.70	38.33	38.47	1,041,966	-0.02(-0.06%)
May 24, 2021	38.55	38.79	38.35	38.50	902,144	+0.36(+0.94%)
May 21, 2021	38.22	38.36	37.98	38.14	937,903	+0.22(+0.59%)
May 20, 2021	37.68	37.98	37.61	37.92	970,931	+0.23(+0.62%)
May 19, 2021	37.81	38.09	37.39	37.68	864,488	-0.42(-1.11%)
May 18, 2021	37.98	38.46	37.72	38.11	685,551	+0.13(+0.35%)
May 17, 2021	38.16	38.23	37.76	37.98	704,083	-0.26(-0.67%)
May 14, 2021	37.51	38.40	37.44	38.23	775,435	+0.94(+2.52%)
May 13, 2021	37.14	37.60	36.94	37.29	823,226	+0.46(+1.24%)
May 12, 2021	37.80	38.04	36.69	36.84	912,019	-1.01(-2.68%)
May 11, 2021	37.94	38.05	37.39	37.85	676,702	-0.48(-1.26%)
May 10, 2021	39.32	39.50	38.33	38.33	929,220	-0.84(-2.14%)
May 07, 2021	37.88	39.23	37.88	39.17	959,607	+1.34(+3.54%)
May 06, 2021	38.42	38.53	37.45	37.83	901,596	-0.59(-1.54%)
May 05, 2021	39.01	39.01	38.26	38.42	1,630,396	-0.41(-1.05%)
May 04, 2021	38.91	39.02	38.58	38.83	1,264,319	+0.02(+0.06%)

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.