Gaming & Leisure (NQ: GLPI )

47.26 USD -0.57 (-1.19%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 47.98 47.99 47.45 47.83 501,536 -0.03(-0.06%)
Jun 11, 2021 47.87 47.92 47.51 47.86 725,370 +0.02(+0.04%)
Jun 10, 2021 47.61 47.95 47.35 47.84 681,879 -0.61(-1.26%)
Jun 09, 2021 48.50 48.92 48.35 48.45 644,743 +0.11(+0.23%)
Jun 08, 2021 48.02 48.63 47.97 48.34 686,178 +0.37(+0.77%)
Jun 07, 2021 47.68 48.10 47.52 47.97 903,611 +0.79(+1.67%)
Jun 04, 2021 47.23 47.29 46.81 47.18 868,502 +0.06(+0.13%)
Jun 03, 2021 47.55 47.67 47.03 47.12 651,769 -0.32(-0.67%)
Jun 02, 2021 47.37 47.58 47.00 47.44 1,040,453 +0.34(+0.72%)
Jun 01, 2021 46.94 47.24 46.58 47.10 950,158 +0.74(+1.60%)
May 28, 2021 46.46 46.48 46.09 46.36 646,124 +0.24(+0.52%)
May 27, 2021 46.72 46.76 46.03 46.12 748,729 -0.35(-0.75%)
May 26, 2021 46.39 46.82 46.13 46.47 739,975 +0.20(+0.43%)
May 25, 2021 46.28 46.54 46.09 46.27 866,422 -0.03(-0.06%)
May 24, 2021 46.36 46.65 46.12 46.30 750,157 +0.43(+0.94%)
May 21, 2021 45.96 46.13 45.68 45.87 779,891 +0.27(+0.59%)
May 20, 2021 45.32 45.68 45.23 45.60 807,355 +0.28(+0.62%)
May 19, 2021 45.47 45.80 44.97 45.32 718,845 -0.51(-1.11%)
May 18, 2021 45.67 46.25 45.36 45.83 570,054 +0.16(+0.35%)
May 17, 2021 45.89 45.98 45.41 45.67 585,464 -0.31(-0.67%)
May 14, 2021 45.11 46.18 45.02 45.98 644,795 +1.13(+2.52%)
May 13, 2021 44.67 45.22 44.42 44.85 684,534 +0.55(+1.24%)
May 12, 2021 45.46 45.75 44.12 44.30 758,368 -1.22(-2.68%)
May 11, 2021 45.63 45.76 44.97 45.52 562,696 -0.58(-1.26%)
May 10, 2021 47.29 47.50 46.09 46.10 772,671 -1.01(-2.14%)
May 07, 2021 45.56 47.18 45.56 47.11 797,939 +1.61(+3.54%)
May 06, 2021 46.21 46.33 45.04 45.50 749,701 -0.71(-1.54%)
May 05, 2021 46.91 46.91 46.01 46.21 1,355,717 -0.49(-1.05%)
May 04, 2021 46.79 46.93 46.40 46.70 1,051,315 +0.03(+0.06%)
May 03, 2021 46.89 47.18 46.36 46.67 1,166,504 +0.18(+0.39%)
Apr 30, 2021 46.54 46.97 46.11 46.49 1,619,700 -0.36(-0.77%)
Apr 29, 2021 46.53 46.94 46.21 46.85 909,363 +0.82(+1.78%)
Apr 28, 2021 46.21 46.68 45.88 46.03 633,928 -0.03(-0.07%)
Apr 27, 2021 46.16 46.19 45.78 46.06 821,896 +0.02(+0.04%)
Apr 26, 2021 46.23 46.31 45.88 46.04 736,756 +0.10(+0.22%)
Apr 23, 2021 45.20 45.98 45.01 45.94 690,000 +0.78(+1.73%)
Apr 22, 2021 46.07 46.34 45.14 45.16 1,552,419 -0.90(-1.95%)
Apr 21, 2021 45.75 46.26 45.47 46.06 824,627 +0.55(+1.21%)
Apr 20, 2021 44.78 45.61 44.70 45.51 745,828 +0.70(+1.56%)
Apr 19, 2021 45.56 45.67 44.64 44.81 889,178 -0.62(-1.36%)
Apr 16, 2021 45.11 45.60 44.97 45.43 1,291,800 +0.41(+0.91%)
Apr 15, 2021 44.68 45.20 44.63 45.02 934,426 +0.31(+0.69%)
Apr 14, 2021 44.60 45.80 44.60 44.71 1,146,864 +0.03(+0.07%)
Apr 13, 2021 43.25 44.78 43.05 44.68 2,977,470 +1.34(+3.09%)
Apr 12, 2021 43.56 43.56 42.90 43.34 582,331 +0.08(+0.18%)
Apr 09, 2021 43.68 43.88 43.14 43.26 857,400 -0.44(-1.01%)
Apr 08, 2021 43.85 44.13 43.59 43.70 1,050,187 -0.03(-0.07%)
Apr 07, 2021 44.03 44.14 43.52 43.73 808,366 -0.19(-0.43%)
Apr 06, 2021 44.17 44.22 43.79 43.92 891,335 +0.01(+0.02%)
Apr 05, 2021 43.95 44.08 43.35 43.91 945,107 +0.24(+0.55%)
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.