Indicators

Gaming & Leisure (NQ: GLPI )

45.67 -0.66 (-1.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	45.53	46.05	45.16	45.27	1,733,252	+0.00(+0.00%)
Jul 28, 2023	45.84	46.29	44.52	45.27	1,855,114	-0.47(-1.02%)
Jul 27, 2023	47.03	47.06	45.60	45.74	1,414,661	-1.20(-2.56%)
Jul 26, 2023	46.85	47.07	46.67	46.94	966,320	+0.11(+0.24%)
Jul 25, 2023	47.07	47.28	46.60	46.83	1,162,199	-0.35(-0.75%)
Jul 24, 2023	47.63	47.75	47.06	47.18	808,001	-0.26(-0.54%)
Jul 21, 2023	47.34	47.59	47.02	47.44	891,694	+0.32(+0.69%)
Jul 20, 2023	46.60	47.16	46.24	47.11	915,017	+0.47(+1.00%)
Jul 19, 2023	46.28	46.74	46.19	46.65	1,432,097	+0.64(+1.39%)
Jul 18, 2023	46.22	46.35	45.82	46.01	746,583	-0.08(-0.17%)
Jul 17, 2023	46.16	46.43	46.00	46.08	669,214	-0.25(-0.54%)
Jul 14, 2023	46.10	46.33	45.78	46.33	1,828,636	+0.17(+0.37%)
Jul 13, 2023	46.36	46.46	46.12	46.16	860,754	-0.11(-0.25%)
Jul 12, 2023	46.86	47.00	46.25	46.27	1,266,742	-0.11(-0.25%)
Jul 11, 2023	46.18	46.50	46.02	46.39	684,789	+0.27(+0.58%)
Jul 10, 2023	45.55	46.23	45.48	46.12	747,411	+0.38(+0.83%)
Jul 07, 2023	44.96	46.03	44.93	45.74	980,104	+0.57(+1.27%)
Jul 06, 2023	45.53	45.58	44.63	45.17	1,145,981	-0.76(-1.66%)
Jul 05, 2023	45.95	46.52	45.60	45.93	1,443,328	-0.79(-1.69%)

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.