Skip to main content

Gaming & Leisure (NQ: GLPI )

44.37 +0.43 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.36 41.07 39.91 40.47 2,177,598 -0.23(-0.56%)
Jun 29, 2022 40.38 41.03 40.31 40.70 6,633,546 -0.49(-1.20%)
Jun 28, 2022 41.64 42.14 41.04 41.19 1,072,598 -0.04(-0.09%)
Jun 27, 2022 41.21 41.63 40.92 41.23 980,512 -0.24(-0.57%)
Jun 24, 2022 40.51 41.52 40.46 41.47 2,009,740 +1.24(+3.07%)
Jun 23, 2022 39.89 40.32 39.70 40.23 2,042,755 +0.34(+0.86%)
Jun 22, 2022 39.49 40.31 39.49 39.89 1,002,514 -0.08(-0.20%)
Jun 21, 2022 39.25 40.28 39.18 39.97 1,293,235 +1.02(+2.63%)
Jun 17, 2022 38.79 39.19 38.34 38.94 1,750,026 +0.47(+1.22%)
Jun 16, 2022 38.86 38.96 38.20 38.48 1,648,039 -1.09(-2.74%)
Jun 15, 2022 38.49 40.14 38.26 39.56 1,786,531 +1.38(+3.61%)
Jun 14, 2022 38.45 38.62 37.69 38.18 1,287,530 -0.14(-0.37%)
Jun 13, 2022 39.73 39.86 38.17 38.33 1,797,438 -2.29(-5.63%)
Jun 10, 2022 40.67 40.92 40.31 40.61 1,285,123 -0.50(-1.22%)
Jun 09, 2022 41.56 41.80 41.03 41.11 1,215,498 -0.42(-1.01%)
Jun 08, 2022 41.91 41.91 41.41 41.53 1,057,443 -0.58(-1.38%)
Jun 07, 2022 41.73 42.13 41.32 42.12 1,729,439 +0.30(+0.73%)
Jun 06, 2022 41.35 42.09 41.30 41.81 1,704,523 +0.85(+2.08%)
Jun 03, 2022 41.28 41.41 40.87 40.96 1,056,461 -0.44(-1.07%)
Jun 02, 2022 40.76 41.45 40.52 41.40 1,304,531 +0.63(+1.56%)
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.