GLPI

Gaming and Leisure Prope... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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% 47.54 20:00:00
Open Price Low Price High Price Close Price Prev Close
47.54
more quote information »

GLPI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.1647.72546.6947.28625,3780.380.81%
1 Month46.4547.7845.110146.71717,2801.092.35%
3 Months46.2148.9244.1246.54741,5941.332.88%
6 Months41.1748.9240.4544.79991,7676.3715.47%
1 Year35.0348.9234.3142.021,025,30212.5135.71%
3 Years36.2450.9913.0436.981,253,25111.3031.18%
5 Years35.5350.9913.0436.191,161,79212.0133.8%

GLPI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 47.54 0.08 0.17% 47.455 47.725 46.935 619,521
Jul 27 2021 47.46 0.40 0.85% 46.96 47.51 46.71 721,682
Jul 26 2021 47.06 -0.20 -0.42% 47.17 47.43 46.93 771,178
Jul 23 2021 47.26 0.20 0.42% 47.32 47.53 47.14 477,564
Jul 22 2021 47.06 -0.33 -0.7% 47.16 47.26 46.69 536,944
Jul 21 2021 47.39 0.29 0.62% 47.19 47.78 47.14 840,425
Jul 20 2021 47.10 1.29 2.82% 45.95 47.45 45.82 1,155,404
Jul 19 2021 45.81 -0.94 -2.01% 46.2015 46.27 45.1101 1,075,425
Jul 16 2021 46.75 -0.15 -0.32% 47.11 47.49 46.70 740,842
Jul 15 2021 46.90 0.21 0.45% 46.62 46.93 46.41 441,874
Jul 14 2021 46.69 0.13 0.28% 46.56 47.075 46.56 387,117
Jul 13 2021 46.56 -0.56 -1.19% 47.04 47.1499 46.53 525,210
Jul 12 2021 47.12 0.27 0.58% 47.00 47.24 46.76 534,156
Jul 09 2021 46.85 0.87 1.89% 46.16 46.87 46.13 632,004
Jul 08 2021 45.98 -0.23 -0.5% 45.73 46.15 45.27 552,893
Jul 07 2021 46.21 -0.04 -0.09% 46.31 46.52 46.0121 938,565
Jul 06 2021 46.25 -0.19 -0.41% 46.50 46.70 45.4601 774,541
Jul 02 2021 46.44 0.39 0.85% 46.26 46.61 46.18 811,857
Jul 01 2021 46.05 -0.28 -0.6% 46.45 46.6706 45.92 1,091,119
Jun 30 2021 46.33 0.23 0.5% 46.10 46.54 46.08 1,224,063
Jun 29 2021 46.10 0.02 0.04% 46.08 46.52 45.96 681,397
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.