Gaming & Leisure Properties (GLPI) Historical Stock Data
50.54 ↑0.29 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLPI is down -0.06% a day on average. There have been 15 days where Gaming & Leisure Properties closed green and 15 days where GLPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 50.66 | 50.54 | ↓$0.12 (-0.24%) | 49.98 | 50.81 | 1.22M |
| 2024-11-19 | 49.09 | 50.25 | ↑$1.16 (2.36%) | 48.83 | 50.30 | 1.50M |
| 2024-11-18 | 49.12 | 49.43 | ↑$0.31 (0.63%) | 48.97 | 49.80 | 1.19M |
| 2024-11-15 | 48.75 | 49.19 | ↑$0.44 (0.90%) | 48.60 | 49.25 | 0.98M |
| 2024-11-14 | 49.10 | 48.72 | ↓$0.38 (-0.77%) | 48.50 | 49.10 | 0.99M |
| 2024-11-13 | 49.61 | 49.09 | ↓$0.52 (-1.05%) | 48.64 | 49.72 | 1.36M |
| 2024-11-12 | 49.18 | 49.16 | ↓$0.02 (-0.04%) | 48.80 | 49.44 | 0.94M |
| 2024-11-11 | 49.63 | 49.23 | ↓$0.40 (-0.81%) | 49.20 | 49.79 | 1.16M |
| 2024-11-08 | 49.51 | 49.77 | ↑$0.26 (0.53%) | 49.47 | 49.93 | 1.06M |
| 2024-11-07 | 49.13 | 49.39 | ↑$0.26 (0.53%) | 49.01 | 49.80 | 1.54M |
| 2024-11-06 | 51.28 | 49.04 | ↓$2.24 (-4.37%) | 48.42 | 51.28 | 2.22M |
| 2024-11-05 | 50.37 | 50.78 | ↑$0.41 (0.81%) | 50.08 | 50.78 | 824.04K |
| 2024-11-04 | 49.82 | 50.59 | ↑$0.77 (1.55%) | 49.82 | 50.88 | 1.11M |
| 2024-11-01 | 50.27 | 49.82 | ↓$0.45 (-0.90%) | 49.66 | 50.97 | 1.30M |
| 2024-10-31 | 50.58 | 50.19 | ↓$0.39 (-0.77%) | 49.95 | 50.96 | 2.03M |
| 2024-10-30 | 50.80 | 50.78 | ↓$0.02 (-0.04%) | 50.69 | 51.51 | 1.25M |
| 2024-10-29 | 50.35 | 50.87 | ↑$0.52 (1.03%) | 49.98 | 50.91 | 2.37M |
| 2024-10-28 | 49.87 | 50.49 | ↑$0.62 (1.24%) | 49.87 | 50.58 | 1.92M |
| 2024-10-25 | 51.09 | 49.77 | ↓$1.32 (-2.58%) | 49.59 | 51.12 | 1.54M |
| 2024-10-24 | 50.91 | 50.84 | ↓$0.07 (-0.14%) | 50.80 | 51.18 | 1.03M |
| 2024-10-23 | 50.65 | 50.92 | ↑$0.27 (0.53%) | 50.56 | 51.06 | 1.11M |
| 2024-10-22 | 50.75 | 50.81 | ↑$0.06 (0.12%) | 50.56 | 51.10 | 848.88K |
| 2024-10-21 | 51.28 | 50.73 | ↓$0.55 (-1.07%) | 50.61 | 51.55 | 1.01M |
| 2024-10-18 | 50.88 | 51.48 | ↑$0.60 (1.18%) | 50.88 | 51.54 | 0.91M |
| 2024-10-17 | 51.21 | 50.97 | ↓$0.24 (-0.47%) | 50.91 | 51.35 | 1.31M |
| 2024-10-16 | 51.10 | 51.31 | ↑$0.21 (0.41%) | 51.10 | 51.61 | 1.18M |
| 2024-10-15 | 51.15 | 51.04 | ↓$0.11 (-0.22%) | 51.01 | 51.78 | 1.04M |
| 2024-10-14 | 50.66 | 51.02 | ↑$0.36 (0.71%) | 50.50 | 51.18 | 499.74K |
| 2024-10-11 | 50.69 | 50.78 | ↑$0.09 (0.18%) | 50.45 | 50.80 | 574.78K |
| 2024-10-10 | 51.03 | 50.43 | ↓$0.60 (-1.18%) | 50.26 | 51.03 | 861.95K |
Create an account or log in to view more rows.
$GLPI this is going to skyrocket tmr!!!
$GLPI I already know
tomorrow the bulls going to say "next week" just like every week.
$GLPI get over the hump
$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.