Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 43.65 | 0.45 | 1.04% | 43.49 | 43.72 | 43.27 | 1,157,605 |
| May 03 2024 | 43.20 | -0.30 | -0.69% | 43.99 | 44.15 | 43.04 | 1,088,400 |
| May 02 2024 | 43.50 | 0.37 | 0.86% | 43.44 | 43.71 | 42.87 | 2,637,861 |
| May 01 2024 | 43.13 | 0.40 | 0.94% | 42.69 | 43.97 | 42.61 | 2,075,367 |
| Apr 30 2024 | 42.73 | -0.47 | -1.09% | 43.16 | 43.46 | 42.66 | 1,322,655 |
| Apr 29 2024 | 43.20 | 0.74 | 1.74% | 42.80 | 43.28 | 42.79 | 1,344,403 |
| Apr 26 2024 | 42.46 | -0.97 | -2.23% | 43.37 | 43.9399 | 42.20 | 1,753,831 |
| Apr 25 2024 | 43.43 | -0.02 | -0.05% | 43.20 | 43.55 | 43.00 | 1,017,313 |
| Apr 24 2024 | 43.45 | -0.09 | -0.21% | 43.30 | 43.77 | 43.04 | 1,015,591 |
| Apr 23 2024 | 43.54 | 0.56 | 1.30% | 42.99 | 43.675 | 42.9599 | 1,132,253 |
| Apr 22 2024 | 42.98 | 0.18 | 0.42% | 42.79 | 43.28 | 42.61 | 1,222,409 |
| Apr 19 2024 | 42.80 | 0.45 | 1.06% | 42.37 | 42.94 | 42.37 | 1,061,366 |
| Apr 18 2024 | 42.35 | 0.32 | 0.76% | 42.10 | 42.40 | 41.97 | 969,310 |
| Apr 17 2024 | 42.03 | -0.07 | -0.17% | 42.26 | 42.42 | 41.80 | 1,035,566 |
| Apr 16 2024 | 42.10 | -0.71 | -1.66% | 42.60 | 42.60 | 41.94 | 1,623,634 |
| Apr 15 2024 | 42.81 | -0.17 | -0.40% | 43.10 | 43.20 | 42.44 | 1,596,595 |
| Apr 12 2024 | 42.98 | -0.23 | -0.53% | 43.05 | 43.215 | 42.555 | 995,545 |
| Apr 11 2024 | 43.21 | -0.08 | -0.18% | 43.41 | 43.69 | 43.16 | 1,294,589 |
| Apr 10 2024 | 43.29 | -2.70 | -5.87% | 45.26 | 45.26 | 43.23 | 1,485,358 |
| Apr 09 2024 | 45.99 | 0.54 | 1.19% | 45.44 | 45.99 | 45.41 | 1,016,028 |
| Apr 08 2024 | 45.45 | 0.29 | 0.64% | 45.08 | 45.54 | 45.04 | 1,069,542 |
| Apr 05 2024 | 45.16 | 0.04 | 0.09% | 45.00 | 45.23 | 44.645 | 924,169 |
| Apr 04 2024 | 45.12 | -0.08 | -0.18% | 45.56 | 45.80 | 45.036 | 946,553 |
| Apr 03 2024 | 45.20 | -0.07 | -0.15% | 45.17 | 45.27 | 45.01 | 733,979 |
| Apr 02 2024 | 45.27 | -0.25 | -0.55% | 45.22 | 45.50 | 45.11 | 1,097,200 |
| Apr 01 2024 | 45.52 | -0.55 | -1.19% | 46.06 | 46.105 | 45.49 | 660,985 |
| Mar 28 2024 | 46.07 | 0.30 | 0.66% | 46.00 | 46.345 | 45.81 | 1,048,464 |
| Mar 27 2024 | 45.77 | 0.57 | 1.26% | 45.57 | 45.90 | 45.34 | 1,107,894 |
| Mar 26 2024 | 45.20 | 0.17 | 0.38% | 45.03 | 45.41 | 44.94 | 1,082,849 |
| Mar 25 2024 | 45.03 | -0.07 | -0.16% | 45.35 | 45.51 | 44.97 | 755,070 |
| Mar 22 2024 | 45.10 | -0.60 | -1.31% | 45.72 | 45.79 | 45.07 | 1,167,437 |
| Mar 21 2024 | 45.70 | 0.16 | 0.35% | 45.63 | 45.91 | 45.28 | 1,403,494 |
| Mar 20 2024 | 45.54 | 0.12 | 0.26% | 44.99 | 45.60 | 44.89 | 1,342,816 |
| Mar 19 2024 | 45.42 | 0.35 | 0.78% | 45.00 | 45.46 | 44.76 | 1,876,211 |
| Mar 18 2024 | 45.07 | -0.07 | -0.16% | 45.10 | 45.38 | 44.94 | 1,354,763 |
| Mar 15 2024 | 45.14 | -0.12 | -0.27% | 45.06 | 45.74 | 45.06 | 3,487,144 |
| Mar 14 2024 | 45.26 | -1.21 | -2.60% | 45.73 | 45.75 | 44.825 | 1,468,941 |
| Mar 13 2024 | 46.47 | -0.17 | -0.36% | 46.55 | 46.80 | 46.325 | 1,264,602 |
| Mar 12 2024 | 46.64 | 0.32 | 0.69% | 46.29 | 46.675 | 46.15 | 1,578,419 |
| Mar 11 2024 | 46.32 | 0.15 | 0.32% | 46.06 | 46.45 | 46.01 | 1,153,438 |
| Mar 08 2024 | 46.17 | 0.59 | 1.29% | 45.97 | 46.24 | 45.6907 | 1,371,636 |
| Mar 07 2024 | 45.58 | 0.10 | 0.22% | 45.50 | 45.68 | 45.26 | 992,176 |
| Mar 06 2024 | 45.48 | 0.02 | 0.04% | 45.61 | 45.6637 | 45.25 | 865,867 |
| Mar 05 2024 | 45.46 | -0.87 | -1.88% | 46.33 | 46.33 | 45.36 | 1,297,216 |
| Mar 04 2024 | 46.33 | 0.93 | 2.05% | 45.44 | 46.36 | 45.38 | 1,758,966 |
| Mar 01 2024 | 45.40 | -0.08 | -0.18% | 45.48 | 45.545 | 44.8099 | 1,222,346 |
| Feb 29 2024 | 45.48 | -0.04 | -0.09% | 45.65 | 46.18 | 45.45 | 2,734,716 |
| Feb 28 2024 | 45.52 | 0.97 | 2.18% | 44.59 | 45.77 | 44.15 | 2,256,601 |
| Feb 27 2024 | 44.55 | 0.09 | 0.20% | 44.66 | 44.81 | 44.27 | 2,012,071 |
| Feb 26 2024 | 44.46 | -0.97 | -2.14% | 45.18 | 45.3222 | 44.44 | 1,937,165 |
| Feb 23 2024 | 45.43 | -0.01 | -0.02% | 45.44 | 45.96 | 45.31 | 1,348,337 |
| Feb 22 2024 | 45.44 | -0.01 | -0.02% | 45.43 | 45.785 | 45.37 | 1,821,192 |
| Feb 21 2024 | 45.45 | 0.36 | 0.80% | 45.22 | 45.54 | 44.98 | 1,054,246 |
| Feb 20 2024 | 45.09 | -0.10 | -0.22% | 45.05 | 45.46 | 44.79 | 1,516,695 |
| Feb 16 2024 | 45.19 | -0.22 | -0.48% | 45.01 | 45.26 | 44.68 | 2,536,629 |
| Feb 15 2024 | 45.41 | 0.30 | 0.67% | 45.44 | 45.80 | 45.30 | 1,269,977 |
| Feb 14 2024 | 45.11 | 0.23 | 0.51% | 45.07 | 45.47 | 44.82 | 1,555,363 |
| Feb 13 2024 | 44.88 | -0.70 | -1.54% | 45.20 | 45.20 | 44.25 | 1,992,037 |
| Feb 12 2024 | 45.58 | -0.14 | -0.31% | 45.78 | 45.99 | 45.44 | 1,006,444 |
| Feb 09 2024 | 45.72 | 0.33 | 0.73% | 45.30 | 45.73 | 45.05 | 1,574,089 |
| Feb 08 2024 | 45.39 | 0.09 | 0.20% | 45.28 | 45.625 | 45.20 | 826,476 |
| Feb 07 2024 | 45.30 | 0.09 | 0.20% | 45.38 | 45.735 | 45.1774 | 1,867,117 |
