Skip to main content

Gaming & Leisure (NQ: GLPI )

50.95 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 51.00 51.18 50.45 51.00 1,326,182 -0.12(-0.23%)
Oct 03, 2024 51.11 51.13 50.79 51.12 1,138,505 -0.03(-0.06%)
Oct 02, 2024 50.89 51.36 50.83 51.15 1,381,395 +0.01(+0.02%)
Oct 01, 2024 51.47 51.50 50.75 51.14 1,173,282 -0.31(-0.60%)
Sep 30, 2024 50.95 51.57 50.63 51.45 2,417,247 +0.70(+1.38%)
Sep 27, 2024 51.38 51.43 50.59 50.75 1,242,754 -0.17(-0.33%)
Sep 26, 2024 50.42 51.03 50.35 50.92 1,006,272 +0.38(+0.75%)
Sep 25, 2024 51.05 51.05 50.38 50.54 732,000 -0.39(-0.77%)
Sep 24, 2024 51.09 51.37 50.80 50.93 837,418 -0.22(-0.43%)
Sep 23, 2024 51.29 51.48 50.96 51.15 1,107,819 +0.25(+0.49%)
Sep 20, 2024 50.80 50.91 50.49 50.90 2,121,446 +0.05(+0.10%)
Sep 19, 2024 51.38 51.47 50.71 50.85 1,072,904 -0.35(-0.68%)
Sep 18, 2024 51.41 51.95 51.12 51.20 862,682 -0.14(-0.27%)
Sep 17, 2024 51.66 51.86 51.23 51.34 1,260,508 -0.31(-0.60%)
Sep 16, 2024 51.84 52.06 51.50 51.65 2,012,319 +0.03(+0.06%)
Sep 13, 2024 51.76 52.02 51.47 51.62 1,672,970 +0.27(+0.53%)
Sep 12, 2024 51.67 51.77 51.12 51.35 1,095,514 -0.12(-0.23%)
Sep 11, 2024 51.28 51.58 50.54 51.47 908,479 -0.11(-0.21%)
Sep 10, 2024 51.40 51.83 51.26 51.58 1,209,308 +0.23(+0.44%)
Sep 09, 2024 50.73 51.47 50.67 51.35 1,550,755 +0.58(+1.15%)
Sep 06, 2024 50.75 51.35 50.57 50.77 1,337,004 +0.02(+0.04%)
Sep 05, 2024 51.50 51.66 50.47 50.75 1,473,890 -0.46(-0.90%)
Sep 04, 2024 50.68 51.64 50.68 51.21 1,110,259 +0.36(+0.72%)
Sep 03, 2024 51.29 51.55 50.64 50.85 1,156,940 -0.41(-0.81%)
Aug 30, 2024 50.62 51.36 50.62 51.26 2,239,508 +0.73(+1.44%)
Aug 29, 2024 50.29 50.73 50.02 50.53 794,668 +0.20(+0.39%)
Aug 28, 2024 50.26 50.53 50.03 50.34 812,638 +0.05(+0.10%)
Aug 27, 2024 49.95 50.32 49.79 50.29 738,037 +0.00(+0.00%)
Aug 26, 2024 50.16 50.60 50.02 50.29 1,048,607 +0.29(+0.57%)
Aug 23, 2024 49.35 50.14 48.98 50.00 2,286,720 +0.99(+2.01%)
Aug 22, 2024 49.28 49.37 48.81 49.01 515,284 -0.27(-0.54%)
Aug 21, 2024 49.07 49.35 48.84 49.28 887,220 +0.34(+0.70%)
Aug 20, 2024 49.11 49.23 48.88 48.94 609,812 -0.15(-0.30%)
Aug 19, 2024 48.55 49.16 48.55 49.08 1,044,819 +0.66(+1.36%)
Aug 16, 2024 48.46 48.75 48.28 48.42 1,099,502 -0.12(-0.24%)
Aug 15, 2024 49.08 49.08 48.50 48.54 2,411,513 -0.32(-0.65%)
Aug 14, 2024 48.37 49.17 48.37 48.86 910,234 +0.47(+0.98%)
Aug 13, 2024 48.62 48.72 48.09 48.38 694,535 -0.04(-0.08%)
Aug 12, 2024 48.14 48.45 47.92 48.42 1,141,021 -0.20(-0.41%)
Aug 09, 2024 48.72 48.84 48.51 48.62 814,398 +0.01(+0.02%)
Aug 08, 2024 48.60 48.91 48.25 48.61 1,336,652 +0.20(+0.41%)
Aug 07, 2024 48.97 49.56 48.36 48.41 1,575,980 -0.13(-0.26%)
Aug 06, 2024 47.47 49.14 47.29 48.54 2,715,708 +1.09(+2.31%)
Aug 05, 2024 46.85 48.25 46.85 47.45 2,244,346 -1.32(-2.71%)
Aug 02, 2024 48.29 48.88 48.00 48.77 1,760,411 +0.36(+0.75%)
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.