GLPI - Gaming & Leisure Properties, Inc.
49.21
0.170 0.345%
Share volume: 15,733
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$49.04
0.17
0.35%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $48.42 | $48.42 | $48.82 | $48.82 | $47.94 | $47.94 | $48.56 | $48.56 | 893,919 | $893,919.00 |
| 02/03/2025 | $48.15 | $48.15 | $48.65 | $48.65 | $47.57 | $47.57 | $48.42 | $48.42 | 698,466 | $698,466.00 |
| 01/31/2025 | $48.10 | $48.10 | $48.74 | $48.74 | $48.08 | $48.08 | $48.39 | $48.39 | 1,042,480 | $1,042,480.00 |
| 01/30/2025 | $48.37 | $48.37 | $48.98 | $48.98 | $48.03 | $48.03 | $48.43 | $48.43 | 932,332 | $932,332.00 |
| 01/29/2025 | $48.90 | $48.90 | $49.00 | $49.00 | $47.64 | $47.64 | $48.04 | $48.04 | 811,939 | $811,939.00 |
| 01/28/2025 | $49.41 | $49.41 | $49.99 | $49.99 | $48.85 | $48.85 | $48.91 | $48.91 | 754,043 | $754,043.00 |
| 01/27/2025 | $48.65 | $48.65 | $49.75 | $49.75 | $48.45 | $48.45 | $49.62 | $49.62 | 1,107,766 | $1,107,766.00 |
| 01/24/2025 | $47.78 | $47.78 | $48.28 | $48.28 | $47.55 | $47.55 | $48.11 | $48.11 | 861,840 | $861,840.00 |
| 01/23/2025 | $48.17 | $48.17 | $48.38 | $48.38 | $47.55 | $47.55 | $47.78 | $47.78 | 1,343,513 | $1,343,513.00 |
| 01/22/2025 | $48.77 | $48.77 | $48.77 | $48.77 | $48.03 | $48.03 | $48.13 | $48.13 | 1,242,430 | $1,242,430.00 |