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 (%)
Jul 29, 2022	46.51	47.18	45.82	46.69	1,916,298	-0.59(-1.25%)
Jul 28, 2022	46.53	47.30	46.30	47.28	1,647,665	+0.75(+1.62%)
Jul 27, 2022	45.94	46.66	45.82	46.53	1,176,512	+0.57(+1.25%)
Jul 26, 2022	45.91	46.27	45.81	45.95	1,425,790	-0.02(-0.04%)
Jul 25, 2022	45.62	46.00	45.62	45.97	1,701,572	+0.35(+0.77%)
Jul 22, 2022	45.46	45.91	45.38	45.62	1,408,483	+0.33(+0.73%)
Jul 21, 2022	45.02	45.41	44.81	45.29	1,447,505	+0.01(+0.02%)
Jul 20, 2022	45.56	45.91	45.23	45.28	1,557,214	-0.33(-0.73%)
Jul 19, 2022	44.69	45.64	44.66	45.61	2,055,996	+1.21(+2.73%)
Jul 18, 2022	44.90	44.90	43.99	44.40	2,823,383	-0.35(-0.78%)
Jul 15, 2022	43.80	44.81	43.66	44.75	2,026,815	+1.59(+3.68%)
Jul 14, 2022	42.40	43.30	42.28	43.16	1,939,408	+0.15(+0.35%)
Jul 13, 2022	42.48	43.24	42.40	43.01	1,268,133	+0.03(+0.06%)
Jul 12, 2022	42.88	43.13	42.63	42.98	1,619,356	+0.10(+0.23%)
Jul 11, 2022	42.63	42.93	42.13	42.88	1,576,738	+0.49(+1.17%)
Jul 08, 2022	42.59	42.88	42.26	42.39	1,090,471	-0.11(-0.25%)
Jul 07, 2022	42.19	42.62	42.11	42.49	1,898,722	+0.62(+1.48%)
Jul 06, 2022	42.02	42.28	41.58	41.87	1,119,981	+0.14(+0.34%)
Jul 05, 2022	41.80	41.82	41.06	41.73	1,447,303	-0.31(-0.75%)

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.