Gaming & Leisure Properties (GLPI) Historical Stock Data
43.20 ↓0.30 (-0.69%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLPI is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-05 | 45.00 | 45.16 | ↑$0.16 (0.36%) | 44.65 | 45.23 | 0.93M |
| 2024-04-04 | 45.56 | 45.12 | ↓$0.44 (-0.97%) | 45.04 | 45.80 | 0.95M |
| 2024-04-03 | 45.13 | 45.20 | ↑$0.07 (0.16%) | 45.01 | 45.27 | 734.02K |
| 2024-04-02 | 45.18 | 45.27 | ↑$0.09 (0.20%) | 45.07 | 45.50 | 1.13M |
| 2024-04-01 | 46.06 | 45.52 | ↓$0.54 (-1.17%) | 45.49 | 46.11 | 660.99K |
| 2024-03-28 | 46.00 | 46.07 | ↑$0.07 (0.15%) | 45.81 | 46.35 | 1.05M |
| 2024-03-27 | 45.57 | 45.77 | ↑$0.20 (0.44%) | 45.34 | 45.90 | 1.11M |
| 2024-03-26 | 45.03 | 45.20 | ↑$0.17 (0.38%) | 44.94 | 45.41 | 1.08M |
| 2024-03-25 | 45.35 | 45.03 | ↓$0.32 (-0.71%) | 44.97 | 45.51 | 755.07K |
| 2024-03-22 | 45.72 | 45.10 | ↓$0.62 (-1.36%) | 45.07 | 45.79 | 1.17M |
Create an account or log in to view more rows.
$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
$GLPI this market love evrry dips let’s see