Gaming & Leisure Properties (GLPI) Historical Stock Data
47.86 ↑0.09 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLPI is down -0.21% a day on average. There have been 14 days where Gaming & Leisure Properties closed green and 16 days where GLPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 47.83 | 47.86 | ↑$0.03 (0.06%) | 47.18 | 47.92 | 1.29M |
| 2025-01-02 | 48.35 | 47.77 | ↓$0.58 (-1.20%) | 47.57 | 48.35 | 1.10M |
| 2024-12-31 | 48.19 | 48.16 | ↓$0.03 (-0.06%) | 47.76 | 48.19 | 1.05M |
| 2024-12-30 | 47.86 | 47.73 | ↓$0.13 (-0.27%) | 47.33 | 47.87 | 860.33K |
| 2024-12-27 | 48.09 | 47.85 | ↓$0.24 (-0.50%) | 47.67 | 48.36 | 875.10K |
| 2024-12-26 | 47.90 | 48.04 | ↑$0.14 (0.29%) | 47.72 | 48.14 | 625.72K |
| 2024-12-24 | 47.45 | 48.03 | ↑$0.58 (1.22%) | 47.38 | 48.06 | 394.03K |
| 2024-12-23 | 47.00 | 47.60 | ↑$0.60 (1.28%) | 46.90 | 47.66 | 1.19M |
| 2024-12-20 | 46.73 | 47.08 | ↑$0.35 (0.75%) | 46.73 | 47.72 | 4.32M |
| 2024-12-19 | 47.11 | 46.46 | ↓$0.65 (-1.38%) | 46.39 | 47.68 | 1.45M |
| 2024-12-18 | 48.93 | 47.10 | ↓$1.83 (-3.74%) | 47.08 | 49.34 | 1.38M |
| 2024-12-17 | 49.49 | 48.99 | ↓$0.50 (-1.01%) | 48.97 | 49.82 | 1.27M |
| 2024-12-16 | 49.99 | 49.79 | ↓$0.20 (-0.40%) | 49.74 | 50.36 | 1.06M |
| 2024-12-13 | 49.73 | 50.09 | ↑$0.36 (0.72%) | 49.60 | 50.22 | 1.17M |
| 2024-12-12 | 49.28 | 49.60 | ↑$0.32 (0.65%) | 49.28 | 49.97 | 815.40K |
| 2024-12-11 | 49.55 | 49.61 | ↑$0.06 (0.12%) | 49.35 | 50.02 | 1.33M |
| 2024-12-10 | 50.02 | 49.74 | ↓$0.28 (-0.56%) | 49.45 | 50.29 | 1.02M |
| 2024-12-09 | 50.50 | 50.09 | ↓$0.41 (-0.81%) | 50.04 | 50.61 | 807.59K |
| 2024-12-06 | 50.91 | 50.43 | ↓$0.48 (-0.94%) | 50.18 | 51.10 | 1.47M |
| 2024-12-05 | 51.27 | 51.52 | ↑$0.25 (0.49%) | 51.15 | 51.63 | 1.10M |
| 2024-12-04 | 51.22 | 51.40 | ↑$0.18 (0.35%) | 50.91 | 51.51 | 1.13M |
| 2024-12-03 | 51.47 | 51.09 | ↓$0.38 (-0.74%) | 50.69 | 51.47 | 804.94K |
| 2024-12-02 | 51.76 | 51.35 | ↓$0.41 (-0.79%) | 51.11 | 51.76 | 1.05M |
| 2024-11-29 | 51.67 | 51.61 | ↓$0.06 (-0.12%) | 51.60 | 52.27 | 843.66K |
| 2024-11-27 | 51.41 | 51.66 | ↑$0.25 (0.49%) | 51.40 | 51.98 | 737.05K |
| 2024-11-26 | 51.47 | 51.17 | ↓$0.30 (-0.58%) | 50.87 | 51.47 | 1.37M |
| 2024-11-25 | 51.10 | 51.28 | ↑$0.18 (0.35%) | 51.10 | 51.76 | 1.95M |
| 2024-11-22 | 50.90 | 50.92 | ↑$0.02 (0.04%) | 50.85 | 51.24 | 1.01M |
| 2024-11-21 | 50.51 | 50.65 | ↑$0.14 (0.28%) | 50.27 | 50.77 | 752.34K |
| 2024-11-20 | 50.66 | 50.54 | ↓$0.12 (-0.24%) | 49.98 | 50.81 | 1.22M |
Create an account or log in to view more rows.
$GLPI I warned everyone this company sucks
$GLPI to the moon!
$GLPI Markets about as efficient as a retirement home
$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