GLPI

Gaming and Leisure Prope... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaming and Leisure Properties Inc GLPI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 46.21 05:50:10
Open Price Low Price High Price Close Price Prev Close
46.21
more quote information »

GLPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.5347.1746.0146.541,287,123-0.32-0.69%
1 Month43.8547.1742.9045.501,116,8832.365.38%
3 Months42.9147.1740.7143.991,259,4973.307.69%
6 Months39.8447.1738.8242.831,190,9076.3715.99%
1 Year26.2247.1724.8838.621,308,24219.9976.24%
3 Years34.3550.9913.0436.461,281,29311.8634.53%
5 Years32.8050.9913.0435.771,193,99513.4140.88%

GLPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 46.21 -0.49 -1.05% 46.9125 46.9125 46.01 1,355,616
May 04 2021 46.70 0.03 0.06% 46.79 46.93 46.40 1,051,344
May 03 2021 46.67 0.18 0.39% 46.89 47.17 46.36 1,166,964
Apr 30 2021 46.49 -0.36 -0.77% 46.85 46.97 46.11 1,619,724
Apr 29 2021 46.85 0.82 1.78% 46.53 46.94 46.21 909,363
Apr 28 2021 46.03 -0.03 -0.07% 46.21 46.68 45.88 631,222
Apr 27 2021 46.06 0.02 0.04% 46.05 46.187 45.78 821,895
Apr 26 2021 46.04 0.10 0.22% 46.56 46.56 45.88 736,756
Apr 23 2021 45.94 0.78 1.73% 45.20 45.98 45.01 690,078
Apr 22 2021 45.16 -0.90 -1.95% 46.07 46.34 45.14 1,551,610
Apr 21 2021 46.06 0.55 1.21% 45.75 46.26 45.47 824,627
Apr 20 2021 45.51 0.70 1.56% 44.81 45.61 44.70 745,828
Apr 19 2021 44.81 -0.62 -1.36% 45.56 45.675 44.64 889,176
Apr 16 2021 45.43 0.41 0.91% 45.11 45.595 44.97 1,291,889
Apr 15 2021 45.02 0.31 0.69% 44.68 45.20 44.63 934,411
Apr 14 2021 44.71 0.03 0.07% 44.60 45.80 44.60 1,146,839
Apr 13 2021 44.68 1.34 3.09% 43.25 44.78 43.05 2,977,469
Apr 12 2021 43.34 0.08 0.18% 43.36 43.56 42.90 582,331
Apr 09 2021 43.26 -0.44 -1.01% 43.68 43.88 43.14 857,485
Apr 08 2021 43.70 -0.03 -0.07% 43.85 44.13 43.59 1,050,185
Apr 07 2021 43.73 -0.19 -0.43% 44.03 44.14 43.52 808,365
Apr 06 2021 43.92 0.01 0.02% 44.17 44.22 43.79 891,334
See More Historical Prices »


Your Recent History
NASDAQ
GLPI
Gaming and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.