Indicators

Gaming & Leisure (NQ: GLPI )

43.69 -1.15 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.11	48.68	47.76	48.62	1,369,195	+0.85(+1.79%)
Jan 30, 2023	48.03	48.24	47.75	47.77	837,088	-0.30(-0.62%)
Jan 27, 2023	48.11	48.18	47.72	48.07	1,085,651	+0.05(+0.11%)
Jan 26, 2023	47.69	48.06	47.61	48.01	834,129	+0.42(+0.88%)
Jan 25, 2023	47.48	47.60	47.21	47.59	801,670	+0.25(+0.52%)
Jan 24, 2023	47.00	47.39	46.55	47.35	814,269	+0.35(+0.73%)
Jan 23, 2023	47.29	47.61	46.88	47.00	1,246,012	-0.38(-0.80%)
Jan 20, 2023	47.01	47.39	46.81	47.39	1,148,575	+0.30(+0.64%)
Jan 19, 2023	47.14	47.39	46.84	47.09	1,697,274	+0.05(+0.12%)
Jan 18, 2023	48.21	48.42	46.97	47.03	1,519,234	-1.23(-2.56%)
Jan 17, 2023	48.49	48.82	48.18	48.27	981,280	+0.08(+0.17%)
Jan 13, 2023	48.16	48.16	47.71	48.18	1,242,934	-0.68(-1.39%)
Jan 12, 2023	48.19	48.94	47.87	48.87	1,206,816	+0.77(+1.60%)
Jan 11, 2023	47.45	48.13	47.11	48.09	1,076,580	+1.67(+3.60%)
Jan 10, 2023	46.17	46.44	45.75	46.42	975,366	+0.27(+0.59%)
Jan 09, 2023	45.46	46.70	45.46	46.15	1,154,133	+0.25(+0.55%)
Jan 06, 2023	45.38	45.96	45.24	45.90	916,790	+0.67(+1.49%)
Jan 05, 2023	46.13	46.16	45.04	45.23	1,279,897	-1.02(-2.20%)
Jan 04, 2023	46.60	46.72	46.01	46.24	2,341,768	-0.23(-0.49%)

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.