GLPI - Gaming & Leisure Properties, Inc.
50.67
0.030 0.059%
Share volume: 2,142,923
Last Updated: 03-11-2025
Trading/REIT:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$50.64
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $50.90 | $50.90 | $51.32 | $51.32 | $50.39 | $50.39 | $50.67 | $50.67 | 2,142,923 | $2,142,923.00 |
| 03-10-2025 | $50.67 | $50.67 | $52.25 | $52.25 | $50.56 | $50.56 | $50.64 | $50.64 | 2,165,045 | $2,165,045.00 |
| 03-07-2025 | $50.16 | $50.16 | $50.76 | $50.76 | $49.67 | $49.67 | $50.61 | $50.61 | 2,344,373 | $2,344,373.00 |
| 03-06-2025 | $50.20 | $50.20 | $50.52 | $50.52 | $49.67 | $49.67 | $50.03 | $50.03 | 1,225,265 | $1,225,265.00 |
| 03-05-2025 | $49.53 | $49.53 | $50.46 | $50.46 | $49.53 | $49.53 | $50.40 | $50.40 | 1,083,401 | $1,083,401.00 |
| 03-04-2025 | $49.90 | $49.90 | $50.32 | $50.32 | $49.54 | $49.54 | $49.79 | $49.79 | 1,433,920 | $1,433,920.00 |
| 03-03-2025 | $49.98 | $49.98 | $50.53 | $50.53 | $49.72 | $49.72 | $49.86 | $49.86 | 1,213,875 | $1,213,875.00 |
| 02-28-2025 | $50.40 | $50.40 | $50.48 | $50.48 | $49.86 | $49.86 | $50.15 | $50.15 | 1,945,178 | $1,936,562.00 |
| 02-27-2025 | $49.62 | $49.62 | $50.20 | $50.20 | $49.54 | $49.54 | $49.92 | $49.92 | 1,067,887 | $1,067,887.00 |
| 02-26-2025 | $49.15 | $49.15 | $50.12 | $50.12 | $49.03 | $49.03 | $49.80 | $49.80 | 1,005,373 | $1,005,373.00 |