Skip to main content

Gaming & Leisure (NQ: GLPI )

44.14 +0.48 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.08 47.15 45.93 47.13 2,203,618 +0.93(+2.02%)
Nov 29, 2022 45.66 46.23 45.47 46.19 833,524 +0.54(+1.18%)
Nov 28, 2022 45.68 46.04 45.58 45.66 1,646,310 -0.27(-0.59%)
Nov 25, 2022 46.03 46.08 45.85 45.93 351,211 +0.06(+0.14%)
Nov 23, 2022 45.73 46.20 45.23 45.86 702,171 +0.04(+0.08%)
Nov 22, 2022 45.55 46.02 45.42 45.83 999,020 +0.59(+1.31%)
Nov 21, 2022 44.85 45.37 44.85 45.24 1,288,209 +0.32(+0.72%)
Nov 18, 2022 44.73 45.05 44.51 44.91 1,735,318 +0.63(+1.42%)
Nov 17, 2022 44.02 44.43 43.80 44.29 1,598,286 -0.04(-0.08%)
Nov 16, 2022 43.98 44.39 43.73 44.32 4,601,885 +0.14(+0.32%)
Nov 15, 2022 44.86 45.11 43.81 44.18 2,458,443 -0.34(-0.76%)
Nov 14, 2022 45.01 45.22 44.47 44.52 2,610,494 -0.72(-1.58%)
Nov 11, 2022 46.45 46.57 45.03 45.24 1,393,972 -0.77(-1.67%)
Nov 10, 2022 46.12 46.39 45.46 46.01 1,712,012 +1.17(+2.62%)
Nov 09, 2022 44.64 45.16 44.41 44.83 1,513,830 +0.07(+0.16%)
Nov 08, 2022 45.07 45.39 44.30 44.76 1,117,519 -0.43(-0.95%)
Nov 07, 2022 44.86 45.25 44.62 45.19 1,227,376 +0.41(+0.92%)
Nov 04, 2022 44.50 45.16 44.12 44.78 1,745,212 +0.15(+0.34%)
Nov 03, 2022 44.43 44.90 43.97 44.63 737,226 -0.28(-0.62%)
Nov 02, 2022 45.50 44.65 44.90 1,520,399 -0.88(-1.92%)
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.