GLPI - Gaming & Leisure Properties, Inc.
IEX Last Trade
48.095
0.055 0.114%
Share volume: 14,901
Last Updated: Thu 26 Dec 2024 08:30:03 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$48.04
0.06
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $47.45 | $47.45 | $48.06 | $48.06 | $47.38 | $47.38 | $48.03 | $48.03 | 394,027 | $394,018.00 |
| 12/23/2024 | $47.00 | $47.00 | $47.66 | $47.66 | $46.90 | $46.90 | $47.60 | $47.60 | 1,189,176 | $1,189,176.00 |
| 12/20/2024 | $46.73 | $46.73 | $47.72 | $47.72 | $46.73 | $46.73 | $47.08 | $47.08 | 4,321,611 | $4,294,795.00 |
| 12/19/2024 | $47.11 | $47.11 | $47.68 | $47.68 | $46.39 | $46.39 | $46.46 | $46.46 | 1,449,586 | $1,449,586.00 |
| 12/18/2024 | $48.93 | $48.93 | $49.34 | $49.34 | $47.08 | $47.08 | $47.10 | $47.10 | 1,381,262 | $1,381,262.00 |
| 12/17/2024 | $49.49 | $49.49 | $49.82 | $49.82 | $48.97 | $48.97 | $48.99 | $48.99 | 1,274,886 | $1,274,886.00 |
| 12/16/2024 | $49.99 | $49.99 | $50.36 | $50.36 | $49.74 | $49.74 | $49.79 | $49.79 | 1,056,348 | $1,056,348.00 |
| 12/13/2024 | $49.73 | $49.73 | $50.22 | $50.22 | $49.60 | $49.60 | $50.09 | $50.09 | 1,173,994 | $1,173,994.00 |