Gaming and Leisure Properties Inc $33.78

up +0.11


1/8/2014 04:00 PM  |  NASDAQ : GLPI  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLPI historical data

Date Open High Low Close Volume
8/1/201433.7034.1533.6833.781,568,681
7/31/201434.0034.2933.4433.671,322,362
7/30/201434.5835.0233.9834.091,120,214
7/29/201435.5035.5234.3234.451,122,808
7/28/201435.4535.5034.6134.651,302,390
7/25/201435.0235.0934.8034.86511,192
7/24/201436.0036.2534.9935.06511,201
7/23/201435.9035.9135.4035.84499,795
7/22/201435.1535.9334.7835.883,417,835
7/21/201435.0035.1534.9234.99451,651
7/18/201435.1335.2835.0035.10385,360
7/17/201435.0035.1834.9034.98647,662
7/16/201434.8935.1134.5834.98853,974
7/15/201434.8635.0534.5234.80711,162
7/14/201435.6735.7534.6534.79803,756
7/11/201435.0635.6834.7935.611,401,413
7/10/201435.3035.9935.2035.73545,198
7/9/201435.7035.9135.2235.59856,303
7/8/201435.3835.7035.1835.56491,856
7/7/201435.4435.6935.2035.49567,660
7/3/201435.8336.0335.2735.56398,711
7/2/201436.0036.4435.5635.721,890,364
7/1/201434.1535.0333.9434.902,256,266
6/30/201433.3834.4533.0133.972,123,389
6/27/201433.0833.3132.6933.231,673,608
6/26/201433.1433.3132.8233.03495,210
6/25/201433.1433.3633.1233.24631,905
6/24/201433.0933.2533.0933.22911,046
6/23/201433.0933.2032.8133.08848,011
6/20/201432.9533.2332.8333.211,101,766
6/19/201432.3132.9532.2432.95837,871
6/18/201432.6232.6332.1832.411,590,687
6/17/201432.8233.2132.5032.51615,833
6/16/201433.0033.3032.5532.95758,555
6/13/201432.9433.0932.7533.00326,155
6/12/201433.0033.1932.7032.94798,986
6/11/201433.2333.4832.9233.04503,428
6/10/201433.6333.7333.0233.181,149,502
6/9/201434.3234.4333.9934.041,207,954
6/6/201433.8134.4333.7734.421,477,698
6/5/201433.8734.3333.8233.902,342,104
6/4/201433.4534.0833.4533.852,215,452
6/3/201433.5033.7233.2033.53634,463
6/2/201433.6633.9433.3733.60880,789
5/30/201433.8233.9133.2933.561,252,241
5/29/201434.0834.1733.7833.841,426,142
5/28/201434.2334.5834.0634.11894,860
5/27/201434.0434.2934.0034.17665,688
5/23/201434.0134.3633.8734.05526,458
5/22/201434.0034.2033.8033.89503,614
5/21/201434.1534.2733.8733.991,251,844
5/20/201434.5134.5133.9134.07891,238
5/19/201434.7234.8534.3034.421,024,187
5/16/201434.5634.9234.3534.89599,215
5/15/201434.6935.0834.1334.55891,893
5/14/201435.3636.0034.7834.841,909,636
5/13/201435.6435.8434.9034.974,382,909
5/12/201435.4736.0135.3635.50603,620
5/9/201435.7636.0235.4735.81288,048
5/8/201435.8336.1335.4435.85436,803
5/7/201435.8336.0035.4136.00328,357
5/6/201435.8736.0035.5635.61293,614
5/5/201435.8036.0035.3135.99619,003
5/2/201436.3236.7135.8936.00667,794
5/1/201436.8536.8536.1636.44865,690
4/30/201435.5837.0235.5836.75870,421
4/29/201436.4136.8236.2736.67393,256
4/28/201436.0536.7035.8236.36502,520
4/25/201437.0137.3535.9936.08785,865
4/24/201436.5737.6636.5237.141,642,020
4/23/201438.2338.2337.4037.60337,011
4/22/201437.8838.5037.8838.33913,844
4/21/201437.7237.8737.3937.701,149,135
4/17/201436.3237.5736.3237.52650,581
4/16/201435.7336.7935.7336.501,041,770
4/15/201435.9736.1935.3735.79639,850
4/14/201435.8836.2735.6136.00359,543
4/11/201435.5035.8635.2235.55411,187
4/10/201436.2336.5635.3435.55912,054
4/9/201435.9336.3535.7536.00439,678
4/8/201435.8936.2035.5735.75519,215
4/7/201436.3836.6635.7135.791,020,683
4/4/201437.2537.2536.2636.451,244,869
4/3/201437.1137.4536.9737.19485,011
4/2/201437.3737.4937.0937.21560,713
4/1/201436.4037.5036.4037.501,170,719
3/31/201436.5436.7536.3136.46435,050
3/28/201436.6537.0636.1236.18429,694
3/27/201436.0036.8735.8936.40599,759
3/26/201436.4537.2436.1036.121,062,132
3/25/201436.3236.7536.1636.58539,768
3/24/201436.2236.3635.8836.03679,160
3/21/201436.2336.5935.9136.241,275,611
3/20/201436.1636.3435.9236.25289,061
3/19/201436.5836.9636.1636.241,419,128
3/18/201436.7436.8736.4736.65659,816
3/17/201437.2437.5836.7036.84479,951
3/14/201437.0838.3136.8837.331,007,556
3/13/201437.2837.4836.8136.97262,543
3/12/201436.3137.5936.2137.47470,513
Trading Center