Gaming & Leisure Properties (GLPI) Historical Stock Data
46.04 ↑0.36 (0.79%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLPI is down -0.02% a day on average. There have been 17 days where Gaming & Leisure Properties closed green and 13 days where GLPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 45.75 | 46.04 | ↑$0.29 (0.63%) | 45.64 | 46.27 | 696.99K |
| 2024-05-16 | 45.91 | 45.68 | ↓$0.23 (-0.50%) | 45.52 | 46.00 | 1.10M |
| 2024-05-15 | 45.41 | 45.91 | ↑$0.50 (1.10%) | 45.33 | 46.12 | 1.44M |
| 2024-05-14 | 44.66 | 44.88 | ↑$0.22 (0.49%) | 44.59 | 44.99 | 633.17K |
| 2024-05-13 | 44.39 | 44.52 | ↑$0.13 (0.29%) | 44.14 | 44.53 | 661.36K |
| 2024-05-10 | 44.38 | 44.27 | ↓$0.11 (-0.25%) | 44.21 | 44.59 | 877.66K |
| 2024-05-09 | 44.34 | 44.21 | ↓$0.13 (-0.29%) | 43.93 | 44.52 | 1.17M |
| 2024-05-08 | 44.05 | 44.02 | ↓$0.03 (-0.07%) | 43.80 | 44.29 | 1.22M |
| 2024-05-07 | 43.98 | 44.20 | ↑$0.22 (0.50%) | 43.86 | 44.58 | 1.84M |
| 2024-05-06 | 43.49 | 43.65 | ↑$0.16 (0.37%) | 43.27 | 43.72 | 1.16M |
| 2024-05-03 | 43.99 | 43.20 | ↓$0.79 (-1.80%) | 43.04 | 44.15 | 1.09M |
| 2024-05-02 | 43.44 | 43.50 | ↑$0.06 (0.14%) | 42.87 | 43.71 | 2.64M |
| 2024-05-01 | 42.69 | 43.13 | ↑$0.44 (1.03%) | 42.62 | 43.97 | 2.08M |
| 2024-04-30 | 42.92 | 42.73 | ↓$0.19 (-0.44%) | 42.66 | 43.46 | 1.32M |
| 2024-04-29 | 42.80 | 43.20 | ↑$0.40 (0.93%) | 42.79 | 43.28 | 1.34M |
| 2024-04-26 | 43.34 | 42.46 | ↓$0.88 (-2.03%) | 42.20 | 43.94 | 1.75M |
| 2024-04-25 | 43.05 | 43.43 | ↑$0.38 (0.88%) | 43.00 | 43.55 | 1.03M |
| 2024-04-24 | 43.30 | 43.45 | ↑$0.15 (0.35%) | 43.04 | 43.77 | 1.02M |
| 2024-04-23 | 42.99 | 43.54 | ↑$0.55 (1.28%) | 42.96 | 43.68 | 1.13M |
| 2024-04-22 | 42.79 | 42.98 | ↑$0.19 (0.44%) | 42.61 | 43.28 | 1.22M |
| 2024-04-19 | 42.37 | 42.80 | ↑$0.43 (1.01%) | 42.37 | 42.94 | 1.06M |
| 2024-04-18 | 42.10 | 42.35 | ↑$0.25 (0.59%) | 41.97 | 42.40 | 0.97M |
| 2024-04-17 | 42.26 | 42.03 | ↓$0.23 (-0.54%) | 41.80 | 42.42 | 1.04M |
| 2024-04-16 | 42.60 | 42.10 | ↓$0.50 (-1.17%) | 41.94 | 42.68 | 1.66M |
| 2024-04-15 | 43.10 | 42.81 | ↓$0.29 (-0.67%) | 42.44 | 43.20 | 1.60M |
| 2024-04-12 | 43.05 | 42.98 | ↓$0.07 (-0.16%) | 42.56 | 43.22 | 1M |
| 2024-04-11 | 43.41 | 43.21 | ↓$0.20 (-0.46%) | 43.16 | 43.69 | 1.29M |
| 2024-04-10 | 45.26 | 43.29 | ↓$1.97 (-4.35%) | 43.23 | 45.26 | 1.51M |
| 2024-04-09 | 45.44 | 45.99 | ↑$0.55 (1.21%) | 45.41 | 45.99 | 1.02M |
| 2024-04-08 | 45.08 | 45.45 | ↑$0.37 (0.82%) | 45.04 | 45.54 | 1.07M |
Create an account or log in to view more rows.
$GLPI get over the hump
$GLPI now is the time to slap that ask!!!
$GLPI I warned you all fairly you morons.
$GLPI Games being played here.
$GLPI this is just going to go up forever
$GLPI breaking out of this wedge sooner than later
$GLPI just fucking go already jeesh
$GLPI check out the one month chart.
Perfect bull flag.
$GLPI Starting a small position
$GLPI peak frustration