Indicators

Gaming & Leisure (NQ: GLPI )

46.04 +0.36 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.90	45.42	44.71	44.74	2,780,184	-0.04(-0.09%)
Feb 28, 2024	43.86	45.02	43.43	44.78	2,294,069	+0.95(+2.18%)
Feb 27, 2024	43.93	44.08	43.55	43.82	2,045,513	+0.09(+0.20%)
Feb 26, 2024	44.44	44.58	43.71	43.73	1,969,372	-0.96(-2.16%)
Feb 23, 2024	44.70	45.21	44.57	44.70	1,370,755	+0.00(+0.00%)
Feb 22, 2024	44.69	45.04	44.63	44.70	1,851,472	-0.01(-0.02%)
Feb 21, 2024	44.48	44.80	44.24	44.71	1,071,773	+0.35(+0.80%)
Feb 20, 2024	44.25	44.72	44.06	44.35	1,541,912	-0.10(-0.22%)
Feb 16, 2024	44.27	44.52	43.95	44.45	2,578,804	-0.22(-0.48%)
Feb 15, 2024	44.70	45.05	44.56	44.67	1,291,092	+0.30(+0.67%)
Feb 14, 2024	44.33	44.73	44.09	44.37	1,581,223	+0.23(+0.51%)
Feb 13, 2024	44.46	44.46	43.53	44.15	2,092,105	-0.69(-1.54%)
Feb 12, 2024	45.03	45.24	44.70	44.83	1,023,177	-0.14(-0.31%)
Feb 09, 2024	44.56	44.98	44.31	44.97	1,600,261	+0.32(+0.73%)
Feb 08, 2024	44.54	44.88	44.46	44.65	840,217	+0.09(+0.20%)
Feb 07, 2024	44.64	44.99	44.44	44.56	1,898,160	+0.09(+0.20%)
Feb 06, 2024	44.05	44.75	43.85	44.47	2,459,823	+0.52(+1.19%)
Feb 05, 2024	44.27	44.54	43.90	43.95	2,579,353	-0.82(-1.82%)
Feb 02, 2024	45.32	45.32	44.33	44.77	1,244,711	-0.91(-2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.