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 46.06 47.14 45.92 47.11 2,204,387 +0.93(+2.02%)
Nov 29, 2022 45.64 46.22 45.45 46.18 833,815 +0.54(+1.18%)
Nov 28, 2022 45.67 46.03 45.57 45.64 1,646,884 -0.27(-0.59%)
Nov 25, 2022 46.02 46.06 45.83 45.91 351,334 +0.06(+0.14%)
Nov 23, 2022 45.71 46.19 45.21 45.85 702,417 +0.04(+0.08%)
Nov 22, 2022 45.53 46.01 45.41 45.81 999,369 +0.59(+1.31%)
Nov 21, 2022 44.84 45.35 44.84 45.22 1,288,659 +0.32(+0.72%)
Nov 18, 2022 44.71 45.03 44.49 44.90 1,735,924 +0.63(+1.42%)
Nov 17, 2022 44.00 44.41 43.79 44.27 1,598,844 -0.04(-0.08%)
Nov 16, 2022 43.97 44.37 43.72 44.31 4,603,492 +0.14(+0.32%)
Nov 15, 2022 44.84 45.09 43.80 44.16 2,459,302 -0.34(-0.76%)
Nov 14, 2022 45.00 45.20 44.46 44.50 2,611,406 -0.72(-1.58%)
Nov 11, 2022 46.44 46.55 45.01 45.22 1,394,459 -0.77(-1.67%)
Nov 10, 2022 46.11 46.38 45.44 45.99 1,712,610 +1.17(+2.62%)
Nov 09, 2022 44.63 45.14 44.40 44.82 1,514,358 +0.07(+0.16%)
Nov 08, 2022 45.05 45.37 44.29 44.75 1,117,909 -0.43(-0.95%)
Nov 07, 2022 44.84 45.23 44.60 45.18 1,227,805 +0.41(+0.92%)
Nov 04, 2022 44.49 45.14 44.10 44.76 1,745,821 +0.15(+0.34%)
Nov 03, 2022 44.41 44.88 43.96 44.61 737,484 -0.28(-0.62%)
Nov 02, 2022 45.49 44.64 44.89 1,520,930 -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.