Skip to main content

Gaming & Leisure (NQ: GLPI )

43.41 -0.22 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.37 41.08 39.92 40.48 2,176,838 -0.23(-0.56%)
Jun 29, 2022 40.40 41.04 40.33 40.71 6,631,232 -0.49(-1.20%)
Jun 28, 2022 41.66 42.15 41.06 41.21 1,072,224 -0.04(-0.09%)
Jun 27, 2022 41.23 41.64 40.93 41.24 980,170 -0.24(-0.57%)
Jun 24, 2022 40.53 41.53 40.48 41.48 2,009,038 +1.24(+3.07%)
Jun 23, 2022 39.90 40.33 39.71 40.25 2,042,042 +0.34(+0.86%)
Jun 22, 2022 39.50 40.33 39.50 39.90 1,002,164 -0.08(-0.20%)
Jun 21, 2022 39.27 40.30 39.20 39.98 1,292,784 +1.02(+2.63%)
Jun 17, 2022 38.81 39.20 38.35 38.96 1,749,415 +0.47(+1.22%)
Jun 16, 2022 38.88 38.97 38.22 38.49 1,647,464 -1.09(-2.74%)
Jun 15, 2022 38.51 40.16 38.27 39.58 1,785,908 +1.38(+3.61%)
Jun 14, 2022 38.46 38.63 37.70 38.20 1,287,081 -0.14(-0.37%)
Jun 13, 2022 39.74 39.87 38.18 38.34 1,796,811 -2.29(-5.63%)
Jun 10, 2022 40.69 40.93 40.33 40.63 1,284,675 -0.50(-1.22%)
Jun 09, 2022 41.57 41.82 41.04 41.13 1,215,074 -0.42(-1.01%)
Jun 08, 2022 41.92 41.93 41.43 41.55 1,057,074 -0.58(-1.38%)
Jun 07, 2022 41.75 42.15 41.34 42.13 1,728,835 +0.30(+0.73%)
Jun 06, 2022 41.37 42.10 41.31 41.83 1,703,928 +0.85(+2.08%)
Jun 03, 2022 41.30 41.43 40.89 40.97 1,056,092 -0.44(-1.07%)
Jun 02, 2022 40.77 41.46 40.53 41.42 1,304,076 +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.