Register to chat with like-minded investors on our interactive forums.
GLPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 51.15 | 0.25 | 0.49% | 51.29 | 51.48 | 50.9602 | 1,107,619 |
| Sep 20 2024 | 50.90 | 0.05 | 0.10% | 50.80 | 50.91 | 50.49 | 2,121,446 |
| Sep 19 2024 | 50.85 | -0.35 | -0.68% | 51.38 | 51.47 | 50.71 | 1,072,904 |
| Sep 18 2024 | 51.20 | -0.14 | -0.27% | 51.41 | 51.945 | 51.12 | 862,682 |
| Sep 17 2024 | 51.34 | -0.31 | -0.60% | 51.95 | 51.95 | 51.23 | 1,260,505 |
| Sep 16 2024 | 51.65 | 0.03 | 0.06% | 51.84 | 52.06 | 51.50 | 2,012,317 |
| Sep 13 2024 | 51.62 | -0.49 | -0.94% | 51.76 | 52.015 | 51.47 | 1,672,912 |
| Sep 12 2024 | 52.11 | -0.12 | -0.23% | 52.43 | 52.54 | 51.88 | 1,079,537 |
| Sep 11 2024 | 52.23 | -0.11 | -0.21% | 52.04 | 52.34 | 51.29 | 895,230 |
| Sep 10 2024 | 52.34 | 0.23 | 0.44% | 52.16 | 52.595 | 52.02 | 1,191,671 |
| Sep 09 2024 | 52.11 | 0.59 | 1.15% | 51.48 | 52.23 | 51.42 | 1,528,138 |
| Sep 06 2024 | 51.52 | 0.02 | 0.04% | 51.50 | 52.11 | 51.32 | 1,317,505 |
| Sep 05 2024 | 51.50 | -0.47 | -0.90% | 52.26 | 52.425 | 51.22 | 1,452,394 |
| Sep 04 2024 | 51.97 | 0.37 | 0.72% | 51.48 | 52.40 | 51.43 | 1,094,067 |
| Sep 03 2024 | 51.60 | -0.42 | -0.81% | 52.05 | 52.31 | 51.385 | 1,140,067 |
| Aug 30 2024 | 52.02 | 0.74 | 1.44% | 51.37 | 52.125 | 51.37 | 2,206,846 |
| Aug 29 2024 | 51.28 | 0.20 | 0.39% | 51.03 | 51.48 | 50.76 | 783,079 |
| Aug 28 2024 | 51.08 | 0.04 | 0.08% | 51.00 | 51.275 | 50.77 | 800,787 |
| Aug 27 2024 | 51.04 | 0.01 | 0.02% | 50.72 | 51.06 | 50.53 | 727,274 |
| Aug 26 2024 | 51.03 | 0.29 | 0.57% | 50.90 | 51.345 | 50.765 | 1,033,314 |
| Aug 23 2024 | 50.74 | 1.00 | 2.01% | 50.08 | 50.88 | 49.70 | 2,250,777 |
| Aug 22 2024 | 49.74 | -0.27 | -0.54% | 50.01 | 50.10 | 49.53 | 507,769 |
| Aug 21 2024 | 50.01 | 0.35 | 0.70% | 49.80 | 50.08 | 49.56 | 874,281 |
| Aug 20 2024 | 49.66 | -0.15 | -0.30% | 49.84 | 49.96 | 49.60 | 600,897 |
| Aug 19 2024 | 49.81 | 0.67 | 1.36% | 49.27 | 49.8868 | 49.27 | 1,029,529 |
| Aug 16 2024 | 49.14 | -0.12 | -0.24% | 49.26 | 49.47 | 48.995 | 1,083,467 |
| Aug 15 2024 | 49.26 | -0.32 | -0.65% | 49.81 | 49.81 | 49.22 | 2,376,343 |
| Aug 14 2024 | 49.58 | 0.48 | 0.98% | 49.09 | 49.90 | 49.09 | 896,959 |
| Aug 13 2024 | 49.10 | -0.04 | -0.08% | 49.34 | 49.44 | 48.7989 | 684,406 |
| Aug 12 2024 | 49.14 | -0.20 | -0.41% | 48.85 | 49.17 | 48.63 | 1,124,380 |
| Aug 09 2024 | 49.34 | 0.01 | 0.02% | 49.44 | 49.56 | 49.23 | 802,506 |
| Aug 08 2024 | 49.33 | 0.20 | 0.41% | 49.32 | 49.63 | 48.96 | 1,317,148 |
| Aug 07 2024 | 49.13 | -0.13 | -0.26% | 49.69 | 50.29 | 49.075 | 1,552,981 |
| Aug 06 2024 | 49.26 | 1.11 | 2.31% | 48.17 | 49.87 | 47.99 | 2,676,100 |
| Aug 05 2024 | 48.15 | -1.34 | -2.71% | 47.54 | 48.96 | 47.54 | 2,211,614 |
| Aug 02 2024 | 49.49 | 0.37 | 0.75% | 49.00 | 49.605 | 48.71 | 1,734,737 |
| Aug 01 2024 | 49.12 | -1.08 | -2.15% | 50.47 | 50.71 | 48.89 | 1,581,897 |
| Jul 31 2024 | 50.20 | -0.05 | -0.10% | 50.28 | 50.735 | 49.975 | 1,848,045 |
| Jul 30 2024 | 50.25 | 0.34 | 0.68% | 50.04 | 50.54 | 49.9169 | 1,089,947 |
| Jul 29 2024 | 49.91 | 0.46 | 0.93% | 49.62 | 50.01 | 49.27 | 979,785 |
| Jul 26 2024 | 49.45 | 0.47 | 0.96% | 49.30 | 49.70 | 48.35 | 1,425,927 |
| Jul 25 2024 | 48.98 | 0.42 | 0.86% | 48.66 | 49.88 | 48.59 | 1,506,826 |
| Jul 24 2024 | 48.56 | -0.33 | -0.67% | 48.79 | 49.28 | 48.49 | 1,181,820 |
| Jul 23 2024 | 48.89 | 0.46 | 0.95% | 48.35 | 48.99 | 48.14 | 693,749 |
| Jul 22 2024 | 48.43 | 0.39 | 0.81% | 48.02 | 48.50 | 47.86 | 825,207 |
| Jul 19 2024 | 48.04 | -0.26 | -0.54% | 48.19 | 48.26 | 47.6399 | 2,940,203 |
| Jul 18 2024 | 48.30 | -0.92 | -1.87% | 49.02 | 49.54 | 48.22 | 2,990,169 |
| Jul 17 2024 | 49.22 | 0.01 | 0.02% | 49.15 | 49.64 | 48.9501 | 1,909,100 |
| Jul 16 2024 | 49.21 | -0.01 | -0.02% | 49.58 | 49.60 | 48.755 | 1,915,732 |
| Jul 15 2024 | 49.22 | 1.08 | 2.24% | 48.30 | 49.40 | 48.04 | 1,884,451 |
| Jul 12 2024 | 48.14 | 1.34 | 2.86% | 46.97 | 48.39 | 46.97 | 2,000,034 |
| Jul 11 2024 | 46.80 | 1.66 | 3.68% | 45.838 | 46.975 | 45.67 | 982,854 |
| Jul 10 2024 | 45.14 | 0.34 | 0.76% | 44.84 | 45.15 | 44.82 | 796,512 |
| Jul 09 2024 | 44.80 | -0.23 | -0.51% | 45.10 | 45.10 | 44.45 | 620,721 |
| Jul 08 2024 | 45.03 | 0.42 | 0.94% | 44.76 | 45.09 | 44.61 | 1,390,586 |
| Jul 05 2024 | 44.61 | 0.51 | 1.16% | 44.04 | 44.69 | 43.81 | 771,048 |
| Jul 03 2024 | 44.10 | 0.20 | 0.46% | 44.20 | 44.60 | 43.90 | 485,451 |
| Jul 02 2024 | 43.90 | -0.24 | -0.54% | 44.14 | 44.29 | 43.88 | 1,232,747 |
| Jul 01 2024 | 44.14 | -0.55 | -1.23% | 45.11 | 45.19 | 43.99 | 998,455 |
| Jun 28 2024 | 44.69 | 0.00 | 0.00% | 44.69 | 44.69 | 44.69 | 0 |
| Jun 27 2024 | 44.69 | 0.66 | 1.50% | 43.93 | 44.71 | 43.88 | 931,086 |
| Jun 26 2024 | 44.03 | 0.16 | 0.36% | 43.50 | 44.07 | 43.44 | 811,117 |
