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 | 0.1928 | 0.400083004773 | 48.19 | 49.88 | 47.6399 | 1429561 | 48.45166207 | CS |
| 4 | 3.2728 | 7.25515406783 | 45.11 | 49.88 | 43.81 | 1395870 | 47.53682454 | CS |
| 12 | 4.3928 | 9.9859058877 | 43.99 | 49.88 | 42.86 | 1191627 | 45.58874901 | CS |
| 26 | 2.0728 | 4.47592312675 | 46.31 | 49.88 | 41.8 | 1335843 | 45.15346588 | CS |
| 52 | -0.7272 | -1.4807574832 | 49.11 | 49.995 | 41.8 | 1628996 | 46.28619578 | CS |
| 156 | 1.2128 | 2.5711257155 | 47.17 | 55.13 | 41.8 | 1392673 | 47.51201421 | CS |
| 260 | 11.1428 | 29.9215896885 | 37.24 | 55.13 | 13.04 | 1351094 | 43.56343433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 44.14 | 0.48 | 1.10 | 43.66 | 44.18 | 43.57 | 1200199 |
| 1718663700 | 43.66 | 0.25 | 0.58 | 43.28 | 43.75 | 43.2 | 767353 |
| 1718404500 | 43.41 | -0.22 | -0.50 | 43.51 | 43.65 | 43.06 | 922230 |
| 1718318100 | 43.63 | -0.13 | -0.30 | 43.67 | 44.0599 | 43.59 | 957134 |
| 1718231700 | 43.76 | 0.33 | 0.76 | 44.23 | 44.79 | 43.6 | 1089391 |
| 1718145300 | 43.43 | -0.03 | -0.07 | 43.26 | 43.55 | 43.02 | 1255182 |
| 1718058900 | 43.46 | -0.23 | -0.53 | 43.52 | 43.64 | 42.86 | 1687982 |
| 1717799700 | 43.69 | -1.15 | -2.56 | 43.65 | 43.99 | 43.465 | 886540 |
| 1717713300 | 44.84 | 0.28 | 0.63 | 44.47 | 44.89 | 44.27 | 838388 |
| 1717626900 | 44.56 | -0.64 | -1.42 | 45.22 | 45.22 | 44.49 | 827556 |
| 1717540500 | 45.2 | 0.2 | 0.44 | 44.85 | 45.36 | 44.77 | 940364 |
| 1717454100 | 45 | 0.1 | 0.22 | 45 | 45.14 | 44.74 | 776880 |
| 1717194900 | 44.9 | 0.62 | 1.40 | 44.48 | 45 | 44.38 | 1993903 |
| 1717108500 | 44.28 | 0.71 | 1.63 | 43.82 | 44.33 | 43.6 | 1096874 |
| 1717022100 | 43.57 | -0.54 | -1.22 | 43.95 | 43.95 | 43.38 | 1031295 |
| 1716935700 | 44.11 | -0.54 | -1.21 | 44.71 | 44.93 | 44.08 | 1494856 |
| 1716590100 | 44.65 | 0.15 | 0.34 | 44.79 | 44.85 | 44.24 | 965603 |
| 1716503700 | 44.5 | -1.17 | -2.56 | 45.57 | 45.6032 | 44.48 | 670006 |
| 1716417300 | 45.67 | -0.66 | -1.42 | 46.16 | 46.37 | 45.54 | 707657 |
| 1716330900 | 46.33 | -0.15 | -0.32 | 46.5 | 46.62 | 46.09 | 876399 |
| 1716244500 | 46.48 | 0.44 | 0.96 | 45.9 | 46.52 | 45.9 | 1080713 |
| 1715985300 | 46.04 | 0.36 | 0.79 | 45.75 | 46.2668 | 45.64 | 696987 |
| 1715898900 | 45.68 | -0.23 | -0.50 | 45.91 | 46 | 45.52 | 1101784 |
| 1715812500 | 45.91 | 1.03 | 2.30 | 45.41 | 46.12 | 45.33 | 1436468 |
| 1715726100 | 44.88 | 0.36 | 0.81 | 44.66 | 44.99 | 44.59 | 633168 |
| 1715639700 | 44.52 | 0.25 | 0.56 | 44.39 | 44.53 | 44.14 | 661355 |
| 1715380500 | 44.27 | 0.06 | 0.14 | 44.38 | 44.59 | 44.21 | 877657 |
| 1715294100 | 44.21 | 0.19 | 0.43 | 44.34 | 44.5154 | 43.93 | 1166130 |
| 1715207700 | 44.02 | -0.18 | -0.41 | 44.05 | 44.285 | 43.8 | 1218826 |
| 1715121300 | 44.2 | 0.55 | 1.26 | 43.98 | 44.58 | 43.86 | 1843955 |
| 1715034900 | 43.65 | 0.45 | 1.04 | 43.49 | 43.72 | 43.27 | 1157605 |
| 1714775700 | 43.2 | -0.3 | -0.69 | 43.99 | 44.15 | 43.04 | 1088400 |
| 1714689300 | 43.5 | 0.37 | 0.86 | 43.44 | 43.71 | 42.87 | 2637861 |
| 1714602900 | 43.13 | 0.4 | 0.94 | 42.69 | 43.97 | 42.61 | 2075367 |
| 1714516500 | 42.73 | -0.47 | -1.09 | 43.16 | 43.46 | 42.66 | 1322655 |
| 1714430100 | 43.2 | 0.74 | 1.74 | 42.8 | 43.28 | 42.79 | 1344403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
