Skip to main content

Gaming & Leisure (NQ: GLPI )

43.41 -0.22 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.34 39.95 39.07 39.23 1,315,006 -0.12(-0.32%)
Jul 29, 2021 39.40 39.75 39.36 39.36 903,064 -0.05(-0.13%)
Jul 28, 2021 39.34 39.56 38.90 39.41 747,407 +0.07(+0.17%)
Jul 27, 2021 38.92 39.38 38.72 39.34 870,655 +0.33(+0.85%)
Jul 26, 2021 39.10 39.31 38.90 39.01 930,368 -0.17(-0.42%)
Jul 23, 2021 39.26 39.40 39.07 39.17 576,145 +0.17(+0.43%)
Jul 22, 2021 39.09 39.17 38.70 39.01 647,782 -0.27(-0.70%)
Jul 21, 2021 39.12 39.60 39.07 39.28 1,013,911 +0.24(+0.62%)
Jul 20, 2021 38.09 39.33 37.98 39.04 1,393,908 +1.07(+2.82%)
Jul 19, 2021 38.29 38.35 37.39 37.97 1,297,419 -0.78(-2.01%)
Jul 16, 2021 39.05 39.36 38.71 38.75 899,078 -0.12(-0.32%)
Jul 15, 2021 38.64 38.90 38.47 38.88 533,087 +0.17(+0.45%)
Jul 14, 2021 38.67 39.02 38.64 38.70 467,028 +0.11(+0.28%)
Jul 13, 2021 38.99 39.08 38.57 38.59 633,626 -0.46(-1.19%)
Jul 12, 2021 38.96 39.16 38.76 39.06 644,428 +0.22(+0.58%)
Jul 09, 2021 38.26 38.85 38.24 38.83 762,465 +0.72(+1.89%)
Jul 08, 2021 37.95 38.25 37.52 38.11 667,024 -0.19(-0.50%)
Jul 07, 2021 38.39 38.56 38.14 38.30 1,132,308 -0.03(-0.09%)
Jul 06, 2021 38.54 38.71 37.68 38.34 934,425 -0.16(-0.41%)
Jul 02, 2021 38.34 38.63 38.28 38.49 979,444 +0.32(+0.85%)
Jul 01, 2021 38.50 38.69 38.06 38.17 1,316,353 -0.23(-0.60%)
Jun 30, 2021 38.21 38.58 38.21 38.40 1,476,740 +0.21(+0.54%)
Jun 29, 2021 38.20 38.56 38.10 38.20 822,055 +0.00(+0.00%)
Jun 28, 2021 38.39 38.39 37.78 38.20 862,886 -0.13(-0.35%)
Jun 25, 2021 38.00 38.61 37.91 38.33 1,498,245 +0.32(+0.85%)
Jun 24, 2021 38.27 38.38 37.87 38.00 786,092 -0.20(-0.52%)
Jun 23, 2021 38.45 38.75 38.20 38.20 628,944 -0.30(-0.78%)
Jun 22, 2021 38.69 38.75 38.27 38.50 559,818 -0.13(-0.34%)
Jun 21, 2021 38.09 38.68 37.89 38.63 753,833 +0.75(+1.97%)
Jun 18, 2021 38.51 38.63 37.68 37.89 2,146,966 -0.97(-2.50%)
Jun 17, 2021 38.97 39.20 38.39 38.86 728,594 -0.15(-0.38%)
Jun 16, 2021 39.25 39.54 38.97 39.01 609,176 -0.22(-0.55%)
Jun 15, 2021 39.46 39.53 39.13 39.22 648,267 -0.42(-1.07%)
Jun 14, 2021 39.77 39.78 39.33 39.65 605,065 -0.02(-0.06%)
Jun 11, 2021 39.68 39.72 39.38 39.67 875,104 +0.02(+0.04%)
Jun 10, 2021 39.46 39.75 39.25 39.65 822,636 +0.05(+0.13%)
Jun 09, 2021 39.65 39.99 39.52 39.60 788,741 +0.09(+0.23%)
Jun 08, 2021 39.25 39.75 39.21 39.51 839,430 +0.30(+0.77%)
Jun 07, 2021 38.98 39.32 38.84 39.21 1,105,425 +0.65(+1.67%)
Jun 04, 2021 38.61 38.66 38.26 38.57 1,062,475 +0.05(+0.13%)
Jun 03, 2021 38.87 38.97 38.44 38.52 797,336 -0.26(-0.67%)
Jun 02, 2021 38.72 38.89 38.42 38.78 1,272,830 +0.28(+0.72%)
Jun 01, 2021 38.37 38.62 38.07 38.50 1,162,368 +0.60(+1.60%)
May 28, 2021 37.98 37.99 37.68 37.90 790,431 +0.20(+0.52%)
May 27, 2021 38.19 38.22 37.63 37.70 915,952 -0.29(-0.75%)
May 26, 2021 37.92 38.27 37.71 37.99 905,242 +0.16(+0.43%)
May 25, 2021 37.83 38.04 37.68 37.82 1,059,930 -0.02(-0.06%)
May 24, 2021 37.90 38.14 37.70 37.85 917,699 +0.35(+0.94%)
May 21, 2021 37.57 37.71 37.34 37.50 954,073 +0.22(+0.59%)
May 20, 2021 37.05 37.34 36.97 37.27 987,671 +0.23(+0.62%)
May 19, 2021 37.17 37.44 36.76 37.05 879,393 -0.42(-1.11%)
May 18, 2021 37.33 37.81 37.08 37.46 697,371 +0.13(+0.35%)
May 17, 2021 37.51 37.59 37.12 37.33 716,223 -0.25(-0.67%)
May 14, 2021 36.87 37.75 36.80 37.59 788,805 +0.92(+2.52%)
May 13, 2021 36.51 36.96 36.31 36.66 837,419 +0.45(+1.24%)
May 12, 2021 37.16 37.40 36.07 36.21 927,743 -1.00(-2.68%)
May 11, 2021 37.30 37.41 36.76 37.21 688,369 -0.47(-1.26%)
May 10, 2021 38.66 38.83 37.68 37.68 945,241 -0.83(-2.14%)
May 07, 2021 37.24 38.57 37.24 38.51 976,152 +1.32(+3.54%)
May 06, 2021 37.77 37.88 36.82 37.19 917,141 -0.58(-1.54%)
May 05, 2021 38.35 38.35 37.61 37.77 1,658,506 -0.40(-1.05%)
May 04, 2021 38.25 38.36 37.93 38.17 1,286,118 +0.02(+0.06%)
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.