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 | 0.32 | 0.659385946837 | 48.53 | 50.41 | 48.5 | 1331305 | 49.13513656 | CS |
| 4 | 0.2 | 0.411099691675 | 48.65 | 50.41 | 47.565 | 986076 | 48.90943972 | CS |
| 12 | -2.91 | -5.62210200927 | 51.76 | 51.76 | 45.525 | 1080321 | 48.53489259 | CS |
| 26 | -2.05 | -4.02750491159 | 50.9 | 52.595 | 45.525 | 1162639 | 49.89967361 | CS |
| 52 | 3.67 | 8.12306330235 | 45.18 | 52.595 | 41.8 | 1230177 | 47.75668805 | CS |
| 156 | 5.85 | 13.6046511628 | 43 | 55.13 | 41.8 | 1425594 | 47.98104831 | CS |
| 260 | -1.07 | -2.14342948718 | 49.92 | 55.13 | 13.04 | 1384218 | 44.34741864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 48.85 | -0.27 | -0.55 | 49.15 | 49.44 | 48.39 | 1684994 |
| 1740180900 | 49.12 | -0.27 | -0.55 | 49.99 | 50.41 | 48.5 | 2111103 |
| 1740094500 | 49.39 | 0.4 | 0.82 | 49.075 | 49.54 | 48.99 | 1125963 |
| 1740008100 | 48.99 | -0.05 | -0.10 | 48.95 | 49.19 | 48.59 | 1212433 |
| 1739921700 | 49.04 | 0.43 | 0.88 | 48.68 | 49.18 | 48.67 | 855293 |
| 1739576100 | 48.61 | -0.69 | -1.40 | 49.32 | 49.9465 | 48.545 | 1091773 |
| 1739489700 | 49.3 | 0.85 | 1.76 | 48.55 | 49.35 | 48.405 | 677310 |
| 1739403300 | 48.445 | -0.32 | -0.65 | 48.215 | 48.58 | 48.135 | 752940 |
| 1739316900 | 48.76 | -0.32 | -0.65 | 48.89 | 49.05 | 48.26 | 880759 |
| 1739230500 | 49.08 | 0 | 0.00 | 48.92 | 49.17 | 48.73 | 745712 |
| 1738971300 | 49.08 | -0.26 | -0.53 | 49.37 | 49.37 | 48.75 | 762403 |
| 1738884900 | 49.34 | 0.26 | 0.53 | 49.31 | 49.36 | 48.95 | 1071911 |
| 1738798500 | 49.08 | 0.52 | 1.07 | 48.93 | 49.37 | 48.67 | 1135739 |
| 1738712100 | 48.56 | 0.14 | 0.29 | 48.31 | 48.82 | 47.94 | 906774 |
| 1738625700 | 48.42 | 0.03 | 0.06 | 47.8 | 48.65 | 47.565 | 657665 |
| 1738366500 | 48.39 | -0.04 | -0.08 | 48.1 | 48.739 | 48.08 | 1042480 |
| 1738280100 | 48.43 | 0.39 | 0.81 | 48.37 | 48.975 | 48.03 | 932332 |
| 1738193700 | 48.04 | -0.87 | -1.78 | 48.9 | 49 | 47.635 | 811939 |
| 1738107300 | 48.91 | -0.71 | -1.43 | 49.41 | 49.99 | 48.85 | 746478 |
| 1738020900 | 49.62 | 1.51 | 3.14 | 48.65 | 49.75 | 48.455 | 1105525 |
| 1737761700 | 48.11 | -0.02 | -0.04 | 47.78 | 48.28 | 47.55 | 861371 |
| 1737675300 | 48.13 | 0 | 0.00 | 48.13 | 48.13 | 48.13 | 0 |
| 1737588900 | 48.13 | -1.02 | -2.08 | 48.77 | 48.77 | 48.03 | 1208129 |
| 1737502500 | 49.15 | 1.1 | 2.29 | 48.29 | 49.22 | 48.24 | 1160760 |
| 1737156900 | 48.05 | 0.06 | 0.13 | 48 | 48.26 | 47.79 | 934872 |
| 1737070500 | 47.99 | 1.15 | 2.46 | 46.925 | 48.09 | 46.92 | 1081475 |
| 1736984100 | 46.84 | -0.07 | -0.15 | 47.44 | 47.79 | 46.83 | 1105179 |
| 1736897700 | 46.91 | 0.49 | 1.06 | 46.37 | 47.06 | 46.345 | 773342 |
| 1736811300 | 46.42 | 0.8 | 1.75 | 45.77 | 46.42 | 45.54 | 944255 |
| 1736552100 | 45.62 | -0.96 | -2.06 | 45.83 | 45.92 | 45.525 | 959264 |
| 1736379300 | 46.58 | -0.52 | -1.10 | 46.895 | 46.97 | 46.4 | 1046793 |
| 1736292900 | 47.1 | -0.53 | -1.11 | 47.82 | 48.26 | 46.89 | 1067587 |
| 1736206500 | 47.63 | -0.23 | -0.48 | 47.71 | 48.26 | 47.53 | 822646 |
| 1735947300 | 47.86 | 0.09 | 0.19 | 47.76 | 47.885 | 47.175 | 1280954 |
| 1735860900 | 47.77 | -0.39 | -0.81 | 48.35 | 48.35 | 47.57 | 1089252 |
| 1735688100 | 48.16 | 0.43 | 0.90 | 48.19 | 48.19 | 47.76 | 1050814 |
| 1735601700 | 47.73 | -0.12 | -0.25 | 47.86 | 47.87 | 47.33 | 858659 |
| 1735342500 | 47.85 | -0.19 | -0.40 | 48.06 | 48.36 | 47.67 | 865607 |
| 1735256100 | 48.04 | 0.01 | 0.02 | 47.94 | 48.135 | 47.72 | 625657 |
| 1735077840 | 48.03 | 0.43 | 0.90 | 47.45 | 48.06 | 47.375 | 394027 |
| 1734996900 | 47.6 | 0.52 | 1.10 | 46.985 | 47.66 | 46.9 | 1173612 |
| 1734737700 | 47.08 | 0.62 | 1.33 | 46.99 | 47.72 | 46.99 | 3874830 |
| 1734651300 | 46.46 | -0.64 | -1.36 | 47.03 | 47.68 | 46.39 | 1434945 |
| 1734564900 | 47.1 | -1.89 | -3.86 | 48.8 | 49.34 | 47.08 | 1364917 |
| 1734478500 | 48.99 | -0.8 | -1.61 | 49.44 | 49.82 | 48.97 | 1262219 |
| 1734392100 | 49.79 | -0.3 | -0.60 | 50.03 | 50.36 | 49.735 | 1044589 |
| 1734132900 | 50.09 | 0.49 | 0.99 | 49.69 | 50.2201 | 49.665 | 1158559 |
| 1734046500 | 49.6 | -0.01 | -0.02 | 49.46 | 49.97 | 49.375 | 806064 |
| 1733960100 | 49.61 | -0.13 | -0.26 | 49.58 | 50.02 | 49.35 | 1317626 |
| 1733873700 | 49.74 | -0.35 | -0.70 | 49.81 | 50.29 | 49.45 | 1011955 |
| 1733787300 | 50.09 | -0.34 | -0.67 | 50.33 | 50.57 | 50.04 | 797066 |
| 1733528100 | 50.43 | -1.09 | -2.12 | 50.94 | 51.1 | 50.18 | 1456507 |
| 1733441700 | 51.52 | 0.12 | 0.23 | 51.27 | 51.6319 | 51.15 | 1096461 |
| 1733355300 | 51.4 | 0.31 | 0.61 | 51.22 | 51.51 | 50.91 | 1113814 |
| 1733268900 | 51.09 | -0.26 | -0.51 | 51.47 | 51.47 | 50.685 | 804831 |
| 1733182500 | 51.35 | -0.26 | -0.50 | 51.56 | 51.6499 | 51.11 | 1037146 |
| 1732917840 | 51.61 | -0.05 | -0.10 | 51.67 | 52.27 | 51.6 | 843404 |
| 1732750500 | 51.66 | 0.49 | 0.96 | 51.41 | 51.98 | 51.4 | 734341 |
| 1732664100 | 51.17 | -0.11 | -0.21 | 51.1399 | 51.365 | 50.87 | 1354074 |
| 1732577700 | 51.28 | 0.36 | 0.71 | 51.37 | 51.76 | 51.18 | 1927952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
