Gaming and Leisure Properties, Inc. (GLPI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.43

-0.02

(-0.05%)

At close: 04:00PM EDT

42.58

-0.85

(-1.96%)

After hours:

06:36PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	43.05	43.55	43.00	43.43	43.43	1,026,000
Apr 24, 2024	43.30	43.77	43.04	43.45	43.45	1,015,600
Apr 23, 2024	42.99	43.67	42.96	43.54	43.54	1,132,300
Apr 22, 2024	42.79	43.28	42.61	42.98	42.98	1,222,400
Apr 19, 2024	42.37	42.94	42.37	42.80	42.80	1,061,400
Apr 18, 2024	42.10	42.40	41.97	42.35	42.35	969,300
Apr 17, 2024	42.26	42.42	41.80	42.03	42.03	1,035,600
Apr 16, 2024	42.60	42.68	41.94	42.10	42.10	1,655,000
Apr 15, 2024	43.10	43.20	42.44	42.81	42.81	1,596,600
Apr 12, 2024	43.05	43.22	42.56	42.98	42.98	995,500
Apr 11, 2024	43.41	43.69	43.16	43.21	43.21	1,294,400
Apr 10, 2024	45.26	45.26	43.23	43.29	43.29	1,509,000
Apr 09, 2024	45.44	45.99	45.41	45.99	45.99	1,016,000
Apr 08, 2024	45.08	45.54	45.04	45.45	45.45	1,069,500
Apr 05, 2024	45.00	45.23	44.65	45.16	45.16	934,700
Apr 04, 2024	45.56	45.80	45.04	45.12	45.12	946,600
Apr 03, 2024	45.13	45.27	45.01	45.20	45.20	734,000
Apr 02, 2024	45.18	45.50	45.07	45.27	45.27	1,131,100
Apr 01, 2024	46.06	46.10	45.49	45.52	45.52	661,000
Mar 28, 2024	46.00	46.35	45.81	46.07	46.07	1,048,500
Mar 27, 2024	45.57	45.90	45.34	45.77	45.77	1,107,900
Mar 26, 2024	45.03	45.41	44.94	45.20	45.20	1,082,800
Mar 25, 2024	45.35	45.51	44.97	45.03	45.03	755,100
Mar 22, 2024	45.72	45.79	45.07	45.10	45.10	1,167,400
Mar 21, 2024	45.63	45.91	45.28	45.70	45.70	1,403,500
Mar 20, 2024	44.99	45.60	44.89	45.54	45.54	1,342,800
Mar 19, 2024	45.00	45.46	44.76	45.42	45.42	1,876,200
Mar 18, 2024	45.10	45.38	44.94	45.07	45.07	1,354,800
Mar 15, 2024	45.06	45.74	44.99	45.14	45.14	3,505,300
Mar 14, 2024	45.73	45.73	44.83	45.26	45.26	1,472,400
Mar 14, 2024	0.76 Dividend
Mar 13, 2024	46.55	46.80	46.33	46.47	45.71	1,264,600
Mar 12, 2024	46.29	46.67	46.15	46.64	45.88	1,578,400
Mar 11, 2024	46.06	46.45	46.01	46.32	45.56	1,153,400
Mar 08, 2024	45.97	46.24	45.69	46.17	45.41	1,371,600
Mar 07, 2024	45.50	45.68	45.26	45.58	44.83	992,200
Mar 06, 2024	45.54	45.66	45.25	45.48	44.74	865,900
Mar 05, 2024	46.33	46.33	45.36	45.46	44.72	1,297,200
Mar 04, 2024	45.44	46.36	45.40	46.33	45.57	1,759,000
Mar 01, 2024	45.54	45.54	44.81	45.40	44.66	1,222,300
Feb 29, 2024	45.65	46.18	45.45	45.48	44.74	2,734,700
Feb 28, 2024	44.59	45.77	44.15	45.52	44.78	2,256,600
Feb 27, 2024	44.66	44.81	44.27	44.55	43.82	2,011,900
Feb 26, 2024	45.18	45.32	44.44	44.46	43.73	1,937,200
Feb 23, 2024	45.44	45.96	45.31	45.44	44.70	1,348,300
Feb 22, 2024	45.43	45.78	45.37	45.44	44.70	1,821,200
Feb 21, 2024	45.22	45.54	44.98	45.45	44.71	1,054,200
Feb 20, 2024	44.99	45.46	44.79	45.09	44.35	1,516,700
Feb 16, 2024	45.01	45.26	44.68	45.19	44.45	2,536,600
Feb 15, 2024	45.44	45.80	45.30	45.41	44.67	1,270,000
Feb 14, 2024	45.07	45.47	44.82	45.11	44.37	1,555,400
Feb 13, 2024	45.20	45.20	44.25	44.88	44.15	2,057,900
Feb 12, 2024	45.78	45.99	45.44	45.58	44.83	1,006,400
Feb 09, 2024	45.30	45.73	45.05	45.72	44.97	1,574,100
Feb 08, 2024	45.28	45.63	45.20	45.39	44.65	826,500
Feb 07, 2024	45.38	45.74	45.18	45.30	44.56	1,867,100
Feb 06, 2024	44.78	45.49	44.58	45.21	44.47	2,419,600
Feb 05, 2024	45.01	45.28	44.63	44.68	43.95	2,537,200
Feb 02, 2024	46.07	46.07	45.07	45.51	44.77	1,224,400
Feb 01, 2024	45.58	46.44	45.38	46.44	45.68	2,101,100
Jan 31, 2024	46.05	46.33	45.57	45.65	44.90	2,029,500
Jan 30, 2024	45.87	45.99	45.32	45.84	45.09	1,330,800
Jan 29, 2024	45.96	46.07	45.63	46.04	45.29	845,300
Jan 26, 2024	46.31	46.55	45.84	46.00	45.25	1,292,600
Jan 25, 2024	46.36	46.48	45.97	46.05	45.30	1,071,200
Jan 24, 2024	47.09	47.09	45.84	45.90	45.15	920,900
Jan 23, 2024	46.39	46.65	46.17	46.55	45.79	1,860,100
Jan 22, 2024	46.54	46.87	46.15	46.26	45.50	1,034,900
Jan 19, 2024	46.34	46.62	45.79	46.51	45.75	1,634,600
Jan 18, 2024	46.58	46.85	46.25	46.33	45.57	3,200,600
Jan 17, 2024	46.60	47.15	46.19	46.54	45.78	1,286,600
Jan 16, 2024	46.74	47.07	46.46	47.00	46.23	1,100,800
Jan 12, 2024	47.30	47.51	46.89	46.93	46.16	1,076,000
Jan 11, 2024	47.01	47.09	46.38	46.89	46.12	1,316,000
Jan 10, 2024	47.74	47.75	47.20	47.27	46.50	1,100,200
Jan 09, 2024	48.23	48.23	47.62	47.69	46.91	1,206,000
Jan 08, 2024	48.17	48.76	48.02	48.52	47.73	968,900
Jan 05, 2024	48.21	48.44	47.78	48.17	47.38	1,032,200
Jan 04, 2024	49.12	49.12	48.35	48.51	47.72	1,642,700
Jan 03, 2024	49.61	49.69	48.92	49.09	48.29	1,159,900
Jan 02, 2024	49.37	49.99	49.11	49.88	49.06	1,215,900
Dec 29, 2023	49.43	49.61	49.28	49.35	48.54	1,040,300
Dec 28, 2023	49.13	49.69	49.13	49.67	48.86	728,900
Dec 27, 2023	49.18	49.28	48.90	49.23	48.42	1,018,200
Dec 26, 2023	48.64	49.35	48.41	49.21	48.41	1,628,700
Dec 22, 2023	48.61	48.81	48.40	48.67	47.87	1,282,000
Dec 21, 2023	48.46	48.70	47.98	48.43	47.64	1,197,200
Dec 20, 2023	48.31	48.81	48.17	48.21	47.42	1,710,300
Dec 19, 2023	48.06	48.64	47.96	48.41	47.62	1,436,600
Dec 18, 2023	48.07	48.08	47.61	47.96	47.18	1,722,000
Dec 15, 2023	47.87	47.94	47.14	47.74	46.96	5,838,900
Dec 14, 2023	47.64	48.07	47.22	47.85	47.07	3,439,400
Dec 13, 2023	46.54	47.75	46.22	47.45	46.67	2,725,300
Dec 12, 2023	45.91	46.74	45.61	46.41	45.65	1,907,300
Dec 11, 2023	45.80	46.07	45.60	45.86	45.11	1,541,200
Dec 08, 2023	46.05	46.60	45.94	46.08	45.33	1,073,800
Dec 07, 2023	46.50	46.60	46.18	46.36	45.60	1,016,300
Dec 07, 2023	0.73 Dividend
Dec 06, 2023	47.56	47.93	47.06	47.20	45.71	1,565,600
Dec 05, 2023	47.60	47.71	47.27	47.41	45.91	1,489,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7325+0.0002(+0.03%)

CRUDE OIL83.72+0.15(+0.18%)

Bitcoin CAD87,993.85+576.27(+0.66%)

Gaming and Leisure Properties, Inc. (GLPI)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7325
+0.0002(+0.03%)

CRUDE OIL
83.72
+0.15(+0.18%)

Bitcoin CAD
87,993.85
+576.27(+0.66%)