Skip to main content

Gaming & Leisure (NQ: GLPI )

46.07 +0.30 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.00 46.34 45.81 46.07 1,048,464 +0.30(+0.66%)
Mar 27, 2024 45.57 45.90 45.34 45.77 1,107,995 +0.57(+1.26%)
Mar 26, 2024 45.03 45.41 44.94 45.20 1,082,852 +0.17(+0.38%)
Mar 25, 2024 45.35 45.51 44.97 45.03 755,070 -0.07(-0.16%)
Mar 22, 2024 45.72 45.79 45.07 45.10 1,167,457 -0.60(-1.31%)
Mar 21, 2024 45.63 45.91 45.28 45.70 1,403,626 +0.16(+0.35%)
Mar 20, 2024 44.99 45.60 44.89 45.54 1,342,816 +0.12(+0.26%)
Mar 19, 2024 45.00 45.46 44.76 45.42 1,876,216 +0.35(+0.78%)
Mar 18, 2024 45.10 45.38 44.94 45.07 1,354,763 -0.07(-0.16%)
Mar 15, 2024 45.06 45.74 44.99 45.14 3,505,274 -0.12(-0.27%)
Mar 14, 2024 45.73 45.73 44.83 45.26 1,472,378 -0.45(-0.98%)
Mar 13, 2024 45.79 46.03 45.57 45.71 1,285,628 -0.17(-0.36%)
Mar 12, 2024 45.53 45.91 45.40 45.88 1,604,662 +0.31(+0.69%)
Mar 11, 2024 45.31 45.69 45.26 45.56 1,172,617 +0.15(+0.33%)
Mar 08, 2024 45.22 45.48 44.94 45.41 1,394,441 +0.58(+1.29%)
Mar 07, 2024 44.76 44.93 44.52 44.83 1,008,671 +0.10(+0.22%)
Mar 06, 2024 44.80 44.92 44.51 44.74 880,263 +0.02(+0.04%)
Mar 05, 2024 45.57 45.57 44.62 44.72 1,318,784 -0.86(-1.88%)
Mar 04, 2024 44.70 45.60 44.66 45.57 1,788,211 +0.91(+2.05%)
Mar 01, 2024 44.80 44.80 44.08 44.66 1,242,669 -0.08(-0.18%)
Feb 29, 2024 44.90 45.42 44.71 44.74 2,780,184 -0.04(-0.09%)
Feb 28, 2024 43.86 45.02 43.43 44.78 2,294,069 +0.95(+2.18%)
Feb 27, 2024 43.93 44.08 43.55 43.82 2,045,513 +0.09(+0.20%)
Feb 26, 2024 44.44 44.58 43.71 43.73 1,969,372 -0.96(-2.16%)
Feb 23, 2024 44.70 45.21 44.57 44.70 1,370,755 +0.00(+0.00%)
Feb 22, 2024 44.69 45.04 44.63 44.70 1,851,472 -0.01(-0.02%)
Feb 21, 2024 44.48 44.80 44.24 44.71 1,071,773 +0.35(+0.80%)
Feb 20, 2024 44.25 44.72 44.06 44.35 1,541,912 -0.10(-0.22%)
Feb 16, 2024 44.27 44.52 43.95 44.45 2,578,804 -0.22(-0.48%)
Feb 15, 2024 44.70 45.05 44.56 44.67 1,291,092 +0.30(+0.67%)
Feb 14, 2024 44.33 44.73 44.09 44.37 1,581,223 +0.23(+0.51%)
Feb 13, 2024 44.46 44.46 43.53 44.15 2,092,105 -0.69(-1.54%)
Feb 12, 2024 45.03 45.24 44.70 44.83 1,023,177 -0.14(-0.31%)
Feb 09, 2024 44.56 44.98 44.31 44.97 1,600,261 +0.32(+0.73%)
Feb 08, 2024 44.54 44.88 44.46 44.65 840,217 +0.09(+0.20%)
Feb 07, 2024 44.64 44.99 44.44 44.56 1,898,160 +0.09(+0.20%)
Feb 06, 2024 44.05 44.75 43.85 44.47 2,459,823 +0.52(+1.19%)
Feb 05, 2024 44.27 44.54 43.90 43.95 2,579,353 -0.82(-1.82%)
Feb 02, 2024 45.32 45.32 44.33 44.77 1,244,711 -0.91(-2.00%)
Feb 01, 2024 44.83 45.68 44.64 45.68 2,135,997 +0.78(+1.73%)
Jan 31, 2024 45.30 45.58 44.82 44.90 2,063,193 -0.19(-0.41%)
Jan 30, 2024 45.12 45.24 44.58 45.09 1,352,903 -0.20(-0.43%)
Jan 29, 2024 45.21 45.32 44.88 45.29 859,308 +0.04(+0.09%)
Jan 26, 2024 45.55 45.79 45.09 45.25 1,314,138 -0.05(-0.11%)
Jan 25, 2024 45.60 45.72 45.22 45.30 1,089,013 +0.15(+0.33%)
Jan 24, 2024 46.32 46.32 45.09 45.15 936,193 -0.64(-1.40%)
Jan 23, 2024 45.63 45.88 45.41 45.79 1,900,148 +0.29(+0.63%)
Jan 22, 2024 45.78 46.10 45.40 45.50 1,052,124 -0.25(-0.54%)
Jan 19, 2024 45.58 45.85 45.04 45.75 1,661,739 +0.18(+0.39%)
Jan 18, 2024 45.82 46.08 45.49 45.57 3,253,850 -0.21(-0.45%)
Jan 17, 2024 45.84 46.37 45.43 45.78 1,307,992 -0.45(-0.98%)
Jan 16, 2024 45.98 46.30 45.70 46.23 1,119,111 +0.07(+0.15%)
Jan 12, 2024 46.53 46.73 46.12 46.16 1,093,909 +0.04(+0.09%)
Jan 11, 2024 46.24 46.32 45.63 46.12 1,337,922 -0.37(-0.80%)
Jan 10, 2024 46.96 46.97 46.43 46.50 1,118,508 -0.41(-0.88%)
Jan 09, 2024 47.44 47.44 46.84 46.91 1,226,084 -0.82(-1.71%)
Jan 08, 2024 47.38 47.96 47.23 47.73 984,462 +0.34(+0.73%)
Jan 05, 2024 47.42 47.64 46.99 47.38 1,049,397 -0.33(-0.70%)
Jan 04, 2024 48.32 48.32 47.56 47.72 1,670,040 -0.57(-1.18%)
Jan 03, 2024 48.80 48.88 48.12 48.29 1,179,180 -0.78(-1.58%)
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.