$36.95 +0.16 (%) Gaming and Leisure Properties Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLPI historical data

Date Open High Low Close Volume
3/27/201536.8636.9836.3936.95808,706
3/26/201537.0337.2036.5636.79429,398
3/25/201537.1337.3136.8437.15516,556
3/24/201537.4937.6436.9837.00569,350
3/23/201537.5037.8537.3837.47810,833
3/20/201536.8737.6836.4837.65949,113
3/19/201536.5536.9936.4536.71565,525
3/18/201536.8636.8936.2436.58677,925
3/17/201535.8736.5335.5436.42634,363
3/16/201536.1336.1435.7736.06565,071
3/13/201535.8936.5135.4436.02678,734
3/12/201537.0137.1436.6936.79591,912
3/11/201536.5336.7936.1036.621,117,991
3/10/201536.2536.9635.8136.451,504,094
3/9/201534.5036.5534.1236.433,479,308
3/6/201532.8432.9932.0532.37806,068
3/5/201533.6933.8233.4933.54704,985
3/4/201533.7733.9733.4833.61443,557
3/3/201533.7333.9333.5033.76720,185
3/2/201533.9434.3333.6333.79321,248
2/27/201533.3833.9333.3433.85885,058
2/26/201533.7033.7333.5233.57473,336
2/25/201533.9634.1133.6133.77559,631
2/24/201533.9933.9933.5133.85427,812
2/23/201533.8833.9533.4933.91380,110
2/20/201533.6033.8633.5133.79389,305
2/19/201533.8033.8033.4833.61364,321
2/18/201533.5834.0333.3333.87411,908
2/17/201533.5233.7133.3033.50260,538
2/13/201534.1734.3533.5333.57347,195
2/12/201534.0034.3533.8934.13517,096
2/11/201533.5333.8733.3533.85322,315
2/10/201533.5633.6633.1333.56406,551
2/9/201533.4833.8633.3433.50699,388
2/6/201533.7633.7633.2733.46683,042
2/5/201533.7033.9333.5533.60658,160
2/4/201533.7834.0533.4133.57846,832
2/3/201532.8434.0032.5733.741,635,321
2/2/201532.7533.0032.3632.95628,029
1/30/201532.4233.1932.2832.63426,125
1/29/201532.9233.0032.5732.99702,790
1/28/201533.1333.2432.6932.80770,097
1/27/201532.1933.0732.0432.97847,027
1/26/201532.5932.7832.4732.651,351,510
1/23/201532.4532.5732.0532.472,675,088
1/22/201532.2232.4832.0832.44798,451
1/21/201532.0032.3731.8432.02531,755
1/20/201532.3132.3531.7031.92436,946
1/16/201532.0432.4431.8132.211,376,352
1/15/201531.6932.2131.5931.942,623,765
1/14/201531.3531.7231.1431.68602,455
1/13/201531.1631.5031.1031.43407,211
1/12/201531.1131.3530.8031.23458,448
1/9/201530.3031.3630.3031.191,141,952
1/8/201529.3329.8629.2529.511,445,991
1/7/201528.6929.2628.4929.21845,482
1/6/201528.9929.0828.2728.541,243,990
1/5/201529.5829.5828.8628.971,343,346
1/2/201529.5129.7229.2629.69480,013
12/31/201429.4829.6429.2629.34396,247
12/30/201429.8129.8329.3229.50401,365
12/29/201429.6230.0629.4329.82364,765
12/26/201429.6429.6929.3729.62292,740
12/24/201429.6329.7429.4729.54431,395
12/23/201429.5229.7529.4029.61330,927
12/22/201428.9929.5228.8629.50687,699
12/19/201429.0029.0828.7529.031,648,289
12/18/201429.0029.3328.6728.94500,851
12/17/201428.2328.9228.1628.91637,543
12/16/201428.1028.3527.6628.22805,498
12/15/201428.6828.8928.0128.16646,063
12/12/201429.3829.3828.7928.79729,210
12/11/201429.4629.7129.3929.39366,005
12/10/201429.5929.8629.4029.53647,580
12/9/201429.7830.0029.5129.73591,551
12/8/201430.2730.5529.8030.03730,656
12/5/201430.1430.2329.9330.22779,814
12/4/201430.3330.9029.8930.22572,763
12/3/201430.5530.7430.3030.34463,564
12/2/201431.1231.1230.6130.68460,182
12/1/201431.5331.8631.0431.12430,743
11/28/201430.7531.9130.7531.90595,607
11/26/201432.2832.3031.7031.72783,014
11/25/201432.5232.5832.1632.26615,197
11/24/201432.0632.5531.9832.43701,077
11/21/201432.2932.7332.2832.61430,338
11/20/201432.0632.3732.0632.24517,075
11/19/201431.9732.2131.8932.08917,864
11/18/201432.0132.2832.0032.10357,733
11/17/201431.8932.0831.7532.01502,230
11/14/201432.0232.2131.7531.97763,051
11/13/201431.8932.3231.7832.08467,174
11/12/201431.8532.1031.7631.78906,186
11/11/201431.6731.9031.5131.85722,763
11/10/201431.9132.1431.6831.72432,711
11/7/201431.6932.1631.6331.97680,345
11/6/201431.6331.8131.5031.63745,117
11/5/201431.5931.8131.4031.75744,746
11/4/201431.4831.6031.4631.51813,912
11/3/201431.1731.5831.1431.41669,882
  • Showing 1-100 of 366 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center