$31.00 +0.12 (%) Gaming and Leisure Properties Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLPI historical data

Date Open High Low Close Volume
12/7/201630.6930.9330.5530.881,284,096
12/6/201630.4430.7130.3930.701,386,554
12/5/201630.2630.5629.9730.461,146,894
12/2/201629.6730.0829.6529.911,283,571
12/1/201629.9230.1929.4129.591,545,074
11/30/201631.0331.1130.3930.512,281,437
11/29/201630.9331.2130.9331.11787,997
11/28/201630.5230.9930.5030.851,229,315
11/25/201630.7331.4930.5630.60285,413
11/23/201630.8131.0330.5430.65801,474
11/22/201630.7031.1130.4631.011,724,562
11/21/201630.2530.7030.2530.591,075,613
11/18/201630.3530.4230.1130.22933,121
11/17/201630.2930.3030.0030.241,279,645
11/16/201630.0130.2029.7830.171,447,331
11/15/201630.0430.2029.4330.002,567,981
11/14/201629.7730.0629.5530.042,550,716
11/11/201630.1230.4529.8729.881,742,395
11/10/201631.0731.3329.8730.152,583,732
11/9/201630.8731.5030.7831.041,662,646
11/8/201631.7232.1531.7231.94907,735
11/7/201631.6432.0531.6431.77630,685
11/4/201631.2931.6531.0531.33591,971
11/3/201631.5731.6131.1531.20844,722
11/2/201632.0732.3131.6431.66878,476
11/1/201632.8432.8732.0232.03690,724
10/31/201632.4532.8432.2632.83456,937
10/28/201632.1532.4132.1332.29539,986
10/27/201632.5232.6531.9532.10778,180
10/26/201632.7032.7032.2432.64721,453
10/25/201632.9332.9332.6532.74499,602
10/24/201632.7933.2832.7632.91848,437
10/21/201632.9533.1032.8132.89648,394
10/20/201633.1033.1532.8132.95385,734
10/19/201632.9933.1132.6833.04571,220
10/18/201633.0533.2432.8732.99471,602
10/17/201632.9233.0132.7632.85563,386
10/14/201632.9733.0232.5932.85752,198
10/13/201632.4832.9532.3332.94880,403
10/12/201632.2732.5432.2032.48608,901
10/11/201632.6532.6532.1132.18649,426
10/10/201632.5532.8332.4732.66532,648
10/7/201632.3832.8132.1432.491,414,017
10/6/201632.0432.3131.7732.171,920,823
10/5/201632.8932.9932.1332.251,695,429
10/4/201633.2133.2132.4932.78910,460
10/3/201633.4733.4733.0233.17786,500
9/30/201633.8233.8833.4333.451,380,504
9/29/201634.0034.1133.6633.82545,300
9/28/201633.8734.1933.7334.02723,714
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
  • Showing 1-100 of 795 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center