Gaming and Leisure Properties Inc (GLPI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.65 | -5.32877538709 | 49.73 | 50.36 | 46.39 | 1267151 | 48.33626959 | CS |
| 4 | -3.82 | -7.50491159136 | 50.9 | 52.27 | 46.39 | 1139106 | 50.13755787 | CS |
| 12 | -4.3 | -8.369015181 | 51.38 | 52.27 | 46.39 | 1209901 | 50.33306669 | CS |
| 26 | 3.02 | 6.85428960508 | 44.06 | 52.595 | 43.44 | 1264997 | 49.66234721 | CS |
| 52 | -1.23 | -2.54605671704 | 48.31 | 52.595 | 41.8 | 1294671 | 47.47064256 | CS |
| 156 | 1.19 | 2.59315755066 | 45.89 | 55.13 | 41.8 | 1432312 | 47.83038422 | CS |
| 260 | 4.04 | 9.38661710037 | 43.04 | 55.13 | 13.04 | 1377619 | 44.28672277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 47.08 | 0.62 | 1.33 | 46.73 | 47.72 | 46.73 | 4321611 |
| 1734651300 | 46.46 | -0.64 | -1.36 | 47.11 | 47.68 | 46.39 | 1449583 |
| 1734564900 | 47.1 | -1.89 | -3.86 | 48.93 | 49.34 | 47.08 | 1381256 |
| 1734478500 | 48.99 | -0.8 | -1.61 | 49.49 | 49.82 | 48.97 | 1274876 |
| 1734392100 | 49.79 | -0.3 | -0.60 | 50.09 | 50.36 | 49.735 | 1056348 |
| 1734132900 | 50.09 | 0.49 | 0.99 | 49.73 | 50.2201 | 49.6 | 1173694 |
| 1734046500 | 49.6 | -0.01 | -0.02 | 49.28 | 49.97 | 49.28 | 815396 |
| 1733960100 | 49.61 | -0.13 | -0.26 | 49.58 | 50.02 | 49.35 | 1329806 |
| 1733873700 | 49.74 | -0.35 | -0.70 | 50.02 | 50.29 | 49.45 | 1019889 |
| 1733787300 | 50.09 | -0.34 | -0.67 | 50.5 | 50.61 | 50.04 | 807589 |
| 1733528100 | 50.43 | -1.09 | -2.12 | 50.91 | 51.1 | 50.18 | 1474199 |
| 1733441700 | 51.52 | 0.12 | 0.23 | 51.27 | 51.6319 | 51.15 | 1102909 |
| 1733355300 | 51.4 | 0.31 | 0.61 | 51.22 | 51.51 | 50.91 | 1125595 |
| 1733268900 | 51.09 | -0.26 | -0.51 | 51.47 | 51.53 | 50.685 | 804943 |
| 1733182500 | 51.35 | -0.26 | -0.50 | 51.76 | 51.76 | 51.11 | 1046726 |
| 1732917840 | 51.61 | -0.05 | -0.10 | 51.67 | 52.27 | 51.6 | 843655 |
| 1732750500 | 51.66 | 0.49 | 0.96 | 51.41 | 51.98 | 51.39 | 734563 |
| 1732664100 | 51.17 | -0.11 | -0.21 | 51.47 | 51.47 | 50.87 | 1372211 |
| 1732577700 | 51.28 | 0.36 | 0.71 | 51.1 | 51.76 | 51.1 | 1947151 |
| 1732318500 | 50.92 | 0.27 | 0.53 | 50.9 | 51.24 | 50.85 | 1010867 |
| 1732232100 | 50.65 | 0.11 | 0.22 | 50.51 | 50.77 | 50.27 | 752342 |
| 1732145700 | 50.54 | 0.29 | 0.58 | 50.66 | 50.81 | 49.98 | 1222974 |
| 1732059300 | 50.25 | 0.82 | 1.66 | 49.09 | 50.3 | 48.83 | 1499291 |
| 1731972900 | 49.43 | 0.24 | 0.49 | 49.12 | 49.8 | 48.9685 | 1190565 |
| 1731713700 | 49.19 | 0.47 | 0.96 | 48.75 | 49.25 | 48.6 | 982497 |
| 1731627300 | 48.72 | -0.37 | -0.75 | 49.1 | 49.1 | 48.5 | 988504 |
| 1731540900 | 49.09 | -0.07 | -0.14 | 49.61 | 49.7199 | 48.64 | 1357822 |
| 1731454500 | 49.16 | -0.07 | -0.14 | 49.18 | 49.44 | 48.8 | 937655 |
| 1731368100 | 49.23 | -0.54 | -1.08 | 49.63 | 49.79 | 49.2 | 1161521 |
| 1731108900 | 49.77 | 0.38 | 0.77 | 49.51 | 49.93 | 49.47 | 1055798 |
| 1731022500 | 49.39 | 0.35 | 0.71 | 49.13 | 49.795 | 49.0094 | 1542449 |
| 1730936100 | 49.04 | -1.74 | -3.43 | 51.28 | 51.28 | 48.42 | 2209150 |
| 1730849700 | 50.78 | 0.19 | 0.38 | 50.37 | 50.78 | 50.08 | 824038 |
| 1730763300 | 50.59 | 0.77 | 1.55 | 49.82 | 50.88 | 49.82 | 1111266 |
| 1730500500 | 49.82 | -0.37 | -0.74 | 50.27 | 50.97 | 49.66 | 1296610 |
| 1730414100 | 50.19 | -0.59 | -1.16 | 50.58 | 50.955 | 49.95 | 2029998 |
| 1730327700 | 50.78 | -0.09 | -0.18 | 50.8 | 51.51 | 50.69 | 1252946 |
| 1730241300 | 50.87 | 0.38 | 0.75 | 50.35 | 50.91 | 49.98 | 2367736 |
| 1730154900 | 50.49 | 0.72 | 1.45 | 49.87 | 50.58 | 49.87 | 1919907 |
| 1729895700 | 49.77 | -1.07 | -2.10 | 51.09 | 51.12 | 49.59 | 1539581 |
| 1729809300 | 50.84 | -0.08 | -0.16 | 50.88 | 51.18 | 50.8 | 1026117 |
| 1729722900 | 50.92 | 0.11 | 0.22 | 50.65 | 51.06 | 50.56 | 1105694 |
| 1729636500 | 50.81 | 0.08 | 0.16 | 50.75 | 51.1 | 50.56 | 847620 |
| 1729550100 | 50.73 | -0.75 | -1.46 | 51.28 | 51.55 | 50.605 | 1013418 |
| 1729290900 | 51.48 | 0.51 | 1.00 | 50.88 | 51.535 | 50.88 | 914417 |
| 1729204500 | 50.97 | -0.34 | -0.66 | 51.21 | 51.35 | 50.91 | 1311489 |
| 1729118100 | 51.31 | 0.27 | 0.53 | 51.1 | 51.61 | 51.09 | 1177835 |
| 1729031700 | 51.04 | 0.02 | 0.04 | 51.15 | 51.78 | 51.01 | 1041328 |
| 1728945300 | 51.02 | 0.24 | 0.47 | 50.66 | 51.18 | 50.5 | 499735 |
| 1728686100 | 50.78 | 0.35 | 0.69 | 50.69 | 50.8 | 50.445 | 574784 |
| 1728599700 | 50.43 | -0.6 | -1.18 | 51.03 | 51.035 | 50.255 | 861846 |
| 1728513300 | 51.03 | 0.02 | 0.04 | 51.01 | 51.31 | 50.97 | 1298489 |
| 1728426900 | 51.01 | 0.02 | 0.04 | 51 | 51.1685 | 50.735 | 1234541 |
| 1728340500 | 50.99 | -0.01 | -0.02 | 50.9 | 51.09 | 50.66 | 984965 |
| 1728081300 | 51 | -0.12 | -0.23 | 51 | 51.18 | 50.45 | 1326182 |
| 1727994900 | 51.12 | -0.03 | -0.06 | 51.11 | 51.13 | 50.79 | 1138505 |
| 1727908500 | 51.15 | 0.01 | 0.02 | 50.89 | 51.36 | 50.83 | 1381395 |
| 1727822100 | 51.14 | -0.31 | -0.60 | 51.47 | 51.5 | 50.75 | 1173261 |
| 1727735700 | 51.45 | 0.7 | 1.38 | 50.95 | 51.57 | 50.63 | 2417245 |
| 1727476500 | 50.75 | -0.17 | -0.33 | 51.38 | 51.43 | 50.595 | 1240435 |
| 1727390100 | 50.92 | 0.38 | 0.75 | 50.42 | 51.035 | 50.35 | 1006272 |
| 1727303700 | 50.54 | -0.39 | -0.77 | 51.05 | 51.05 | 50.38 | 732000 |
| 1727217300 | 50.93 | -0.22 | -0.43 | 51.09 | 51.365 | 50.8 | 837418 |
| 1727130900 | 51.15 | 0.25 | 0.49 | 51.29 | 51.48 | 50.9602 | 1107619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
