$33.75 -0.05 (%) Gaming and Leisure Properties Inc - NASDAQ

Sep. 27, 2016 | 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
9/27/201633.9034.1133.7133.75868,716
9/26/201634.0034.0633.8033.80999,826
9/23/201633.9934.1033.6734.00760,366
9/22/201633.6634.1633.5634.00763,881
9/21/201633.1033.6332.7533.54910,071
9/20/201633.2033.4432.9933.021,009,549
9/19/201632.9233.0532.7433.00730,755
9/16/201632.6933.0232.6132.741,843,550
9/15/201632.6932.8532.4832.761,512,930
9/14/201632.4032.7832.3532.661,961,022
9/13/201632.9032.9032.4232.421,110,252
9/12/201632.8733.2132.7533.001,390,132
9/9/201633.8733.8732.9433.001,835,910
9/8/201634.1534.3433.8134.061,252,592
9/7/201635.2035.2034.5434.762,022,073
9/6/201634.5034.7634.2834.62784,623
9/2/201634.2934.7534.2934.47720,039
9/1/201634.1834.7833.9934.17896,233
8/31/201634.1334.4934.1034.211,266,541
8/30/201634.2034.3334.0934.14653,700
8/29/201634.1734.4434.0534.20714,523
8/26/201634.6434.6933.9334.031,312,739
8/25/201634.7834.8934.4634.49911,649
8/24/201634.9935.1234.6634.74673,882
8/23/201635.0035.0434.8634.91560,829
8/22/201634.8535.0034.7134.89773,677
8/19/201634.9534.9834.6734.85750,030
8/18/201634.8335.0234.7434.94881,085
8/17/201634.8034.9634.1934.851,337,006
8/16/201635.1435.4734.7234.741,280,747
8/15/201635.5035.6735.2335.251,379,608
8/12/201635.4935.5535.2235.411,541,621
8/11/201635.6935.6935.1335.521,283,659
8/10/201635.8235.9435.5735.65869,872
8/9/201635.3535.9035.3535.891,663,774
8/8/201635.5435.7435.3435.401,210,554
8/5/201635.4635.9035.2035.45799,320
8/4/201635.3835.6735.3835.42554,818
8/3/201635.4835.7935.1235.45856,153
8/2/201635.8435.9735.3835.411,103,440
8/1/201635.8835.9835.6135.87939,881
7/29/201635.5335.9335.5235.83962,685
7/28/201635.4235.6935.2735.59697,816
7/27/201635.4835.4835.2335.34756,565
7/26/201635.4835.5735.2635.40960,573
7/25/201635.3935.5535.2035.54732,084
7/22/201635.1635.5035.0035.371,006,348
7/21/201635.2235.3735.1235.22947,391
7/20/201635.1835.2335.0335.22727,020
7/19/201635.0935.1734.8135.15732,565
7/18/201634.9835.1434.9735.07507,287
7/15/201635.1535.2034.8335.12745,847
7/14/201635.1935.2034.9635.081,427,601
7/13/201635.0535.1134.7135.111,832,120
7/12/201635.0535.0734.8535.061,519,256
7/11/201635.0035.0134.6834.971,108,343
7/8/201634.9835.0634.7534.981,592,307
7/7/201635.0035.1934.7034.731,097,980
7/6/201634.8535.1634.5935.162,329,232
7/5/201634.8935.1034.6735.061,405,224
7/1/201634.3734.8834.3234.861,759,338
6/30/201634.1534.4833.8434.482,146,189
6/29/201634.0034.2733.9434.191,031,093
6/28/201633.9034.0933.6233.971,869,699
6/27/201634.1234.1233.6333.712,616,346
6/24/201633.6734.7033.3734.306,334,728
6/23/201634.6534.8634.3434.431,046,675
6/22/201634.8034.8834.4834.481,232,088
6/21/201634.6134.8834.5334.811,252,183
6/20/201634.9935.0334.5134.581,696,482
6/17/201634.3434.8634.3234.833,412,868
6/16/201633.8534.3533.6334.321,640,173
6/15/201633.6633.9133.5433.89858,230
6/14/201633.7833.8833.4233.571,119,729
6/13/201634.1034.3033.6433.771,587,776
6/10/201633.7534.1133.5234.071,252,536
6/9/201633.8834.0733.7733.97927,022
6/8/201633.4934.0633.4134.021,187,310
6/7/201633.3133.6633.3133.511,182,230
6/6/201633.5033.7233.2333.261,460,115
6/3/201632.7733.5732.7733.441,205,963
6/2/201633.1433.3132.8933.231,472,762
6/1/201632.7433.5232.2633.272,735,193
5/31/201632.4732.9632.1532.912,152,453
5/27/201632.8833.0632.7833.051,546,117
5/26/201632.8133.0132.6032.892,042,018
5/25/201632.8432.8632.4432.731,239,343
5/24/201632.8232.9632.6732.741,140,156
5/23/201632.7432.9732.5632.741,409,219
5/20/201632.8332.9532.4232.741,697,119
5/19/201632.0932.6631.7532.607,860,711
5/18/201633.2633.4132.4432.972,097,828
5/17/201633.5833.7633.2033.322,113,379
5/16/201633.2433.8233.0133.761,194,116
5/13/201633.5533.5533.0833.301,402,394
5/12/201633.4333.7333.1733.611,263,408
5/11/201633.5233.6333.0233.361,728,932
5/10/201633.5933.8033.3533.651,877,445
5/9/201633.0233.6232.5233.584,039,081
5/6/201632.8033.0832.4833.043,036,103
  • Showing 1-100 of 745 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center