Gaming and Leisure Properties, Inc. - Common Stock (GLPI)

44.53
-1.38 (-3.01%)
NASDAQ· Last Trade: Jul 1st, 3:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gaming and Leisure Properties, Inc. - Common Stock (GLPI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202645.5845.6544.4344.533,398,38944.53
6/29/202645.9845.9845.3445.912,228,39545.91
6/26/202645.1645.9545.1445.883,274,65345.88
6/25/202645.3445.7044.7745.061,604,71145.06
6/24/202644.9045.6644.8445.372,734,66145.37
6/23/202644.6044.9144.4944.712,434,82944.71
6/22/202644.4044.7344.1244.192,206,66644.19
6/18/202645.2645.5244.3844.593,789,32744.59
6/17/202646.6446.8645.2045.262,149,48145.26
6/16/202646.9847.1646.4246.731,589,81046.73
6/15/202647.2347.5546.5646.741,946,02046.74
6/12/202647.3547.6847.1347.472,069,21047.47
6/11/202648.6449.0147.7847.871,982,53747.05
6/10/202648.0048.6247.8148.411,776,30547.58
6/09/202646.8247.8846.7347.822,206,48547.00
6/08/202647.0047.3746.3446.552,241,73945.75
6/05/202646.2147.6646.2147.171,563,25546.36
6/04/202646.5146.7145.8546.201,801,07545.41
6/03/202646.3946.9146.0046.081,666,62045.29
6/02/202646.7046.9446.2346.3910,080,32745.60
6/01/202646.7947.0146.4746.802,321,08046.00
5/29/202647.3447.3446.7846.974,992,44046.17
5/28/202647.6147.8347.1747.432,241,01246.62
5/27/202647.9148.0947.6247.761,710,46346.94
5/26/202647.7747.9447.5547.891,448,02947.07
5/22/202647.5647.9747.3847.781,318,24346.96
5/21/202647.3547.7247.0847.501,543,67846.69
5/20/202647.3947.6647.0247.221,658,48946.41
5/19/202647.3147.7747.1147.531,544,46046.72
5/18/202646.4247.3046.4247.221,164,87746.41
5/15/202646.7746.8746.2846.381,571,12745.59
5/14/202647.1947.3246.6446.871,931,20946.07
5/13/202647.4447.5646.9246.972,075,95246.17
5/12/202648.2148.3647.5947.701,723,96046.88
5/11/202648.1948.5147.8848.032,015,39347.21
5/08/202647.9748.3847.9548.22928,24847.39
5/07/202647.9548.1547.5147.921,282,42947.10
5/06/202647.7548.3447.7148.041,433,34147.22
5/05/202647.3547.9747.3347.751,156,85846.93
5/04/202647.5047.9447.1547.321,284,60746.51
5/01/202648.5448.5847.4347.761,414,68946.94
4/30/202648.0048.6147.9848.462,507,00047.63
4/29/202648.0248.2147.7347.991,721,37347.17
4/28/202647.5448.0347.1448.022,601,82647.20
4/27/202647.3748.0347.2047.272,953,96146.46
4/24/202647.4747.5146.6347.312,441,88546.50
4/23/202646.2746.6946.1446.642,130,93445.84
4/22/202646.8546.9445.5546.121,712,48845.33
4/21/202647.6347.7446.7246.882,387,76446.08
4/20/202647.5747.8147.4047.561,432,87246.75
4/17/202647.1847.8547.1047.732,333,44646.91
4/16/202646.6447.2646.6447.171,984,82346.36
4/15/202646.7346.8446.4146.751,665,99045.95
4/14/202646.6746.8346.4246.731,806,74345.93
4/13/202646.6846.9446.3346.852,082,42146.05
4/10/202646.6546.8946.4846.701,492,64745.90
4/09/202646.1546.8245.9746.541,975,20445.74
4/08/202646.1446.6246.0746.152,723,00645.36
4/07/202645.1646.4445.1245.933,079,89545.14
4/06/202644.3445.2344.1545.161,561,16444.39
4/02/202644.1244.4743.6444.422,338,09143.66
4/01/202644.3644.6844.0944.312,558,56343.55