Gaming and Leisure Properties Inc (GLPI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -1.66151468315 | 51.76 | 52.06 | 50.71 | 1376264 | 51.40477466 | CS |
| 4 | 0.82 | 1.63738019169 | 50.08 | 52.595 | 49.7 | 1283263 | 51.55547753 | CS |
| 12 | 5.79 | 12.8352915096 | 45.11 | 52.595 | 43.81 | 1331691 | 49.46673068 | CS |
| 26 | 5.91 | 13.1362525006 | 44.99 | 52.595 | 41.8 | 1234604 | 46.75482236 | CS |
| 52 | 2.67 | 5.5359734605 | 48.23 | 52.595 | 41.8 | 1431795 | 46.41390383 | CS |
| 156 | 4.15 | 8.87700534759 | 46.75 | 55.13 | 41.8 | 1410264 | 47.61208008 | CS |
| 260 | 12.04 | 30.9830159547 | 38.86 | 55.13 | 13.04 | 1356953 | 43.90628341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 50.85 | -0.35 | -0.68 | 51.44 | 51.47 | 50.71 | 1063389 |
| 1726698900 | 51.2 | -0.14 | -0.27 | 51.4 | 51.945 | 51.12 | 842262 |
| 1726612500 | 51.34 | -0.31 | -0.60 | 51.95 | 51.95 | 51.23 | 1240553 |
| 1726526100 | 51.65 | 0.03 | 0.06 | 51.84 | 52.005 | 51.5 | 1998454 |
| 1726266900 | 51.62 | -0.49 | -0.94 | 51.76 | 52.015 | 51.47 | 1662946 |
| 1726180500 | 52.11 | -0.12 | -0.23 | 52.32 | 52.39 | 51.88 | 1064231 |
| 1726094100 | 52.23 | -0.11 | -0.21 | 52.04 | 52.34 | 51.29 | 895230 |
| 1726007700 | 52.34 | 0.23 | 0.44 | 52.26 | 52.595 | 52.02 | 1138129 |
| 1725921300 | 52.11 | 0.59 | 1.15 | 51.48 | 52.23 | 51.42 | 1528138 |
| 1725662100 | 51.52 | 0.02 | 0.04 | 51.5 | 52.11 | 51.32 | 1313058 |
| 1725575700 | 51.5 | -0.47 | -0.90 | 52.3183 | 52.3183 | 51.22 | 1440489 |
| 1725489300 | 51.97 | 0.37 | 0.72 | 51.48 | 52.4 | 51.43 | 1094067 |
| 1725402900 | 51.6 | -0.42 | -0.81 | 52.05 | 52.31 | 51.385 | 1090257 |
| 1725057300 | 52.02 | 0.74 | 1.44 | 51.37 | 52.125 | 51.37 | 2206846 |
| 1724970900 | 51.28 | 0.2 | 0.39 | 51.03 | 51.48 | 50.76 | 783079 |
| 1724884500 | 51.08 | 0.04 | 0.08 | 51 | 51.275 | 50.77 | 800787 |
| 1724798100 | 51.04 | 0.01 | 0.02 | 50.72 | 51.06 | 50.53 | 727274 |
| 1724711700 | 51.03 | 0.29 | 0.57 | 50.9 | 51.345 | 50.765 | 1033314 |
| 1724452500 | 50.74 | 1 | 2.01 | 50.08 | 50.88 | 49.7 | 2250777 |
| 1724366100 | 49.74 | -0.27 | -0.54 | 50.01 | 50.1 | 49.53 | 507769 |
| 1724279700 | 50.01 | 0.35 | 0.70 | 49.8 | 50.08 | 49.56 | 874281 |
| 1724193300 | 49.66 | -0.15 | -0.30 | 49.84 | 49.96 | 49.6 | 600897 |
| 1724106900 | 49.81 | 0.67 | 1.36 | 49.27 | 49.8868 | 49.27 | 1029529 |
| 1723847700 | 49.14 | -0.12 | -0.24 | 49.34 | 49.47 | 48.995 | 1062961 |
| 1723761300 | 49.26 | -0.32 | -0.65 | 49.81 | 49.81 | 49.22 | 2376343 |
| 1723674900 | 49.58 | 0.48 | 0.98 | 49.09 | 49.9 | 49.09 | 896959 |
| 1723588500 | 49.1 | -0.04 | -0.08 | 49.235 | 49.26 | 48.7989 | 661033 |
| 1723502100 | 49.14 | -0.2 | -0.41 | 48.85 | 49.17 | 48.63 | 1124380 |
| 1723242900 | 49.34 | 0.01 | 0.02 | 49.44 | 49.56 | 49.23 | 802506 |
| 1723156500 | 49.33 | 0.2 | 0.41 | 49.32 | 49.63 | 48.96 | 1317148 |
| 1723070100 | 49.13 | -0.13 | -0.26 | 49.69 | 50.29 | 49.075 | 1552981 |
| 1722983700 | 49.26 | 1.11 | 2.31 | 48.17 | 49.87 | 47.99 | 2676100 |
| 1722897300 | 48.15 | -1.34 | -2.71 | 48.14 | 48.96 | 47.82 | 2165431 |
| 1722638100 | 49.49 | 0.37 | 0.75 | 49 | 49.605 | 48.71 | 1707278 |
| 1722551700 | 49.12 | -1.08 | -2.15 | 50.47 | 50.71 | 48.89 | 1581897 |
| 1722465300 | 50.2 | -0.05 | -0.10 | 50.28 | 50.735 | 49.975 | 1848045 |
| 1722378900 | 50.25 | 0.34 | 0.68 | 50.04 | 50.54 | 49.9169 | 1089947 |
| 1722292500 | 49.91 | 0.46 | 0.93 | 49.62 | 50.01 | 49.27 | 979785 |
| 1722033300 | 49.45 | 0.47 | 0.96 | 49.3 | 49.7 | 48.35 | 1425927 |
| 1721946900 | 48.98 | 0.42 | 0.86 | 48.692 | 49.88 | 48.63 | 1494683 |
| 1721860500 | 48.56 | -0.33 | -0.67 | 48.865 | 49.28 | 48.49 | 1175090 |
| 1721774100 | 48.89 | 0.48 | 0.99 | 48.35 | 48.99 | 48.14 | 693749 |
| 1721687700 | 48.41 | 0.37 | 0.77 | 48.02 | 48.5 | 47.86 | 444145 |
| 1721428500 | 48.04 | -0.26 | -0.54 | 48 | 48.26 | 47.6399 | 2931142 |
| 1721342100 | 48.3 | -0.92 | -1.87 | 49.02 | 49.54 | 48.22 | 2990169 |
| 1721255700 | 49.22 | 0.01 | 0.02 | 49.21 | 49.64 | 49.068 | 1880338 |
| 1721169300 | 49.21 | -0.01 | -0.02 | 49.58 | 49.6 | 48.755 | 1915732 |
| 1721082900 | 49.22 | 1.08 | 2.24 | 48.3 | 49.4 | 48.04 | 1884451 |
| 1720823700 | 48.14 | 1.34 | 2.86 | 46.97 | 48.39 | 46.97 | 2000034 |
| 1720737300 | 46.8 | 1.66 | 3.68 | 45.838 | 46.975 | 45.81 | 975067 |
| 1720650900 | 45.14 | 0.34 | 0.76 | 44.84 | 45.15 | 44.82 | 796512 |
| 1720564500 | 44.8 | -0.23 | -0.51 | 45.1 | 45.1 | 44.45 | 620721 |
| 1720478100 | 45.03 | 0.42 | 0.94 | 44.76 | 45.09 | 44.61 | 1390586 |
| 1720218900 | 44.61 | 0.51 | 1.16 | 44.04 | 44.69 | 43.81 | 771048 |
| 1720040640 | 44.1 | 0.2 | 0.46 | 44.2 | 44.6 | 43.9 | 485451 |
| 1719959700 | 43.9 | -0.24 | -0.54 | 44.14 | 44.29 | 43.88 | 1232747 |
| 1719873300 | 44.14 | -1.07 | -2.37 | 45.11 | 45.19 | 43.99 | 998455 |
| 1719614100 | 45.21 | 0.52 | 1.16 | 44.87 | 45.26 | 44.38 | 1877455 |
| 1719527700 | 44.69 | 0.66 | 1.50 | 43.93 | 44.71 | 43.88 | 931086 |
| 1719441300 | 44.03 | 0.16 | 0.36 | 43.5 | 44.07 | 43.44 | 811117 |
| 1719354900 | 43.87 | -0.61 | -1.37 | 44.33 | 44.5 | 43.64 | 910189 |
| 1719268500 | 44.48 | 0.11 | 0.25 | 44.45 | 45 | 44.28 | 1540124 |
| 1719009300 | 44.37 | 0.43 | 0.98 | 44.05 | 44.485 | 44.04 | 2205139 |
| 1718922900 | 43.94 | -0.2 | -0.45 | 44.06 | 46.22 | 43.9 | 1216720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
