Skip to main content

Gaming & Leisure (NQ: GLPI )

44.27 +0.06 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.11 17.76 17.11 17.75 1,070,426 +0.10(+0.57%)
Nov 26, 2014 17.96 17.65 17.65 17.65 1,407,209 -0.30(-1.67%)
Nov 25, 2014 18.09 18.13 17.89 17.95 1,105,633 -0.09(-0.52%)
Nov 24, 2014 17.84 18.11 17.79 18.04 1,259,976 -0.10(-0.55%)
Nov 21, 2014 17.97 18.21 17.96 18.14 773,404 +0.21(+1.15%)
Nov 20, 2014 17.84 18.01 17.84 17.94 929,288 +0.09(+0.50%)
Nov 19, 2014 17.79 17.92 17.74 17.85 1,649,587 -0.01(-0.06%)
Nov 18, 2014 17.81 17.96 17.81 17.86 642,918 +0.05(+0.28%)
Nov 17, 2014 17.74 17.85 17.67 17.81 902,608 +0.02(+0.12%)
Nov 14, 2014 17.82 17.92 17.67 17.79 1,371,356 -0.06(-0.34%)
Nov 13, 2014 17.74 17.98 17.68 17.85 839,606 +0.17(+0.94%)
Nov 12, 2014 17.72 17.86 17.67 17.68 1,628,599 -0.04(-0.22%)
Nov 11, 2014 17.62 17.75 17.53 17.72 1,298,951 +0.07(+0.41%)
Nov 10, 2014 17.76 17.88 17.63 17.65 777,669 -0.14(-0.78%)
Nov 07, 2014 17.63 17.89 17.60 17.79 1,222,717 +0.19(+1.08%)
Nov 06, 2014 17.60 17.70 17.53 17.60 1,339,125 -0.07(-0.38%)
Nov 05, 2014 17.58 17.70 17.47 17.67 1,338,459 +0.13(+0.76%)
Nov 04, 2014 17.52 17.58 17.50 17.53 1,462,764 +0.06(+0.32%)
Nov 03, 2014 17.34 17.57 17.33 17.48 1,203,913 +0.09(+0.51%)
Oct 31, 2014 17.45 17.62 17.27 17.39 1,542,328 +0.09(+0.51%)
Oct 30, 2014 17.27 17.35 17.23 17.30 2,382,232 +0.00(+0.00%)
Oct 29, 2014 17.44 17.68 17.24 17.30 1,507,090 -0.21(-1.18%)
Oct 28, 2014 17.97 17.97 17.25 17.50 1,197,450 -0.49(-2.72%)
Oct 27, 2014 17.74 18.00 17.79 17.99 1,594,441 +0.20(+1.13%)
Oct 24, 2014 17.85 17.86 17.67 17.79 784,945 -0.02(-0.09%)
Oct 23, 2014 17.74 18.06 17.58 17.81 2,622,967 +0.17(+0.98%)
Oct 22, 2014 17.79 17.90 17.53 17.64 2,108,948 -0.17(-0.97%)
Oct 21, 2014 17.87 17.93 17.79 17.81 871,220 -0.08(-0.44%)
Oct 20, 2014 17.60 17.89 17.48 17.89 1,632,132 +0.32(+1.80%)
Oct 17, 2014 17.62 17.79 17.52 17.57 1,291,778 +0.07(+0.41%)
Oct 16, 2014 17.05 17.54 17.05 17.50 1,241,446 +0.25(+1.47%)
Oct 15, 2014 17.09 17.36 16.97 17.25 2,183,961 +0.09(+0.54%)
Oct 14, 2014 16.83 17.19 16.76 17.15 1,404,062 +0.43(+2.56%)
Oct 13, 2014 16.84 17.05 16.71 16.73 920,088 -0.08(-0.46%)
Oct 10, 2014 16.63 16.97 16.55 16.80 1,068,003 +0.14(+0.87%)
Oct 09, 2014 16.81 16.87 16.54 16.66 2,669,975 -0.14(-0.86%)
Oct 08, 2014 16.82 16.94 16.70 16.80 2,071,041 -0.03(-0.20%)
Oct 07, 2014 17.19 17.22 16.78 16.84 1,131,191 -0.31(-1.82%)
Oct 06, 2014 17.03 17.24 16.96 17.15 677,760 +0.12(+0.72%)
Oct 03, 2014 16.99 17.05 16.82 17.03 2,530,203 +0.13(+0.76%)
Oct 02, 2014 17.19 17.24 16.70 16.90 1,775,315 -0.32(-1.84%)
Oct 01, 2014 17.18 17.40 17.10 17.22 3,479,525 +0.02(+0.13%)
Sep 30, 2014 17.38 17.38 17.12 17.19 1,453,679 -0.17(-0.96%)
Sep 29, 2014 17.33 17.45 17.18 17.36 1,114,728 -0.07(-0.42%)
Sep 26, 2014 17.53 17.53 17.30 17.43 2,296,683 -0.03(-0.19%)
Sep 25, 2014 17.48 17.55 17.42 17.47 1,759,072 -0.07(-0.38%)
Sep 24, 2014 17.74 17.82 17.51 17.53 818,097 -0.16(-0.91%)
Sep 23, 2014 17.53 17.82 17.49 17.69 1,857,244 +0.17(+0.95%)
Sep 22, 2014 17.71 17.71 17.32 17.53 1,023,921 -0.05(-0.29%)
Sep 19, 2014 17.53 17.71 17.48 17.58 7,705,046 +0.07(+0.41%)
Sep 18, 2014 17.72 17.74 17.44 17.50 1,489,733 -0.12(-0.66%)
Sep 17, 2014 17.47 17.67 17.44 17.62 2,235,591 +0.13(+0.76%)
Sep 16, 2014 17.44 17.58 17.35 17.49 1,342,572 -0.07(-0.38%)
Sep 15, 2014 17.39 17.69 17.31 17.56 2,556,437 +0.06(+0.32%)
Sep 12, 2014 18.02 18.12 17.48 17.50 2,811,431 -0.53(-2.93%)
Sep 11, 2014 18.20 18.27 17.98 18.03 1,651,959 -0.45(-2.41%)
Sep 10, 2014 19.00 19.04 18.42 18.47 1,861,478 -0.60(-3.15%)
Sep 09, 2014 18.81 19.12 18.81 19.07 1,852,740 +0.22(+1.15%)
Sep 08, 2014 18.64 18.99 18.57 18.86 5,462,978 +0.24(+1.29%)
Sep 05, 2014 18.56 18.63 18.48 18.62 1,238,690 +0.07(+0.36%)
Sep 04, 2014 18.51 18.57 18.49 18.55 1,397,169 +0.07(+0.36%)
Sep 03, 2014 18.62 18.62 18.43 18.48 1,554,658 -0.08(-0.42%)
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.