$26.88 -0.41 (%) Gaming and Leisure Properties Inc - NASDAQ

Feb. 5, 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
2/5/201627.4427.4426.6226.881,429,741
2/4/201626.1427.5625.7327.291,470,333
2/3/201626.6927.1525.8626.26684,918
2/2/201626.5026.7326.2226.57856,097
2/1/201625.9926.9025.6226.60709,957
1/29/201625.2626.1025.2626.08799,143
1/28/201626.1326.1325.1925.25736,687
1/27/201625.7225.7225.1125.28581,638
1/26/201625.1425.7425.1325.73392,604
1/25/201625.4425.6625.0825.08828,628
1/22/201625.1226.4825.0725.501,195,928
1/21/201625.0125.7724.5824.82746,113
1/20/201626.0526.0524.2124.961,300,493
1/19/201626.1027.9626.0026.26764,776
1/15/201625.5826.0325.0626.01958,496
1/14/201625.5626.2125.2025.93744,064
1/13/201626.1026.3325.5125.54726,416
1/12/201626.7126.8525.6926.091,030,385
1/11/201626.8027.1426.5426.55907,647
1/8/201627.2427.4326.7126.75792,468
1/7/201627.4827.5827.1427.16428,962
1/6/201627.9228.2027.5927.701,005,360
1/5/201627.7028.3027.4728.151,198,960
1/4/201627.5227.6527.0627.641,122,887
12/31/201527.6328.0427.4327.80679,096
12/30/201528.2028.4227.7427.77810,033
12/29/201527.9328.4827.8728.31832,153
12/28/201528.0028.0027.4627.93636,684
12/24/201528.0728.1127.8528.01235,740
12/23/201527.9528.1427.8028.12570,665
12/22/201527.5428.0327.5427.83847,140
12/21/201527.4127.8627.3727.67950,888
12/18/201527.6127.8626.9827.281,738,232
12/17/201527.1127.6827.0227.592,598,234
12/16/201526.2527.0626.1727.001,355,173
12/15/201525.7926.3825.7926.081,297,427
12/14/201526.9227.1625.8225.901,228,140
12/11/201527.1527.4426.8227.041,210,354
12/10/201527.1727.4027.1727.25628,297
12/9/201527.0427.5126.8027.23571,860
12/8/201527.0627.4627.0627.15695,292
12/7/201527.1727.3426.8427.151,426,981
12/4/201527.1527.5227.1527.37651,683
12/3/201527.4827.7227.0827.32799,193
12/2/201527.4527.6927.2627.441,009,433
12/1/201527.1927.6227.1927.51575,891
11/30/201527.3527.5527.1427.191,230,420
11/27/201527.0327.3027.0127.23205,013
11/25/201527.4127.8427.3927.63354,765
11/24/201527.2627.4927.1127.37303,056
11/23/201527.4627.7627.3327.40431,992
11/20/201527.5527.7727.3127.43359,862
11/19/201527.8227.9927.4927.49471,775
11/18/201527.6627.8327.3327.81705,229
11/17/201527.5827.8427.4327.611,004,468
11/16/201527.6427.8227.4227.59744,794
11/13/201527.8828.0227.5227.67536,766
11/12/201528.0128.1427.8127.91600,540
11/11/201528.3328.6128.1028.13591,375
11/10/201528.7729.0028.2528.31477,994
11/9/201528.9529.0128.4628.751,262,867
11/6/201529.2029.2228.8429.02727,718
11/5/201529.2729.4929.0429.35401,611
11/4/201529.3729.3829.1029.23625,717
11/3/201529.4829.4929.2329.41468,627
11/2/201529.2629.6729.1029.55738,562
10/30/201528.7529.2428.2929.171,062,130
10/29/201529.6029.6528.6828.841,498,040
10/28/201529.8530.2729.5129.99529,467
10/27/201529.8729.9229.6529.83413,407
10/26/201530.2430.3129.8729.95357,344
10/23/201530.2030.3829.9330.17456,051
10/22/201530.1130.5329.8430.09618,089
10/21/201530.5030.7229.8830.00667,547
10/20/201530.0830.5629.8530.44715,939
10/19/201530.1430.2829.8930.06615,286
10/16/201530.9431.0230.1030.321,031,095
10/15/201530.5031.0030.1930.95436,939
10/14/201530.5830.6830.2530.37288,820
10/13/201530.7130.7930.3930.56344,073
10/12/201531.0031.1530.6430.92366,760
10/9/201530.9131.0030.5030.98302,182
10/8/201530.2130.9530.0730.79464,500
10/7/201530.5030.7029.7830.31774,027
10/6/201530.8930.8929.5430.46814,860
10/5/201530.2530.9230.1030.80909,551
10/2/201529.8130.1329.6330.09389,975
10/1/201529.7229.9129.4129.91617,934
9/30/201528.9129.8228.8229.70728,463
9/29/201529.2229.2228.5028.681,113,582
9/28/201530.3830.3929.1229.16596,763
9/25/201530.3830.5930.0330.45395,950
9/24/201529.9430.1629.6730.08681,668
9/23/201530.3830.6229.9530.04375,371
9/22/201531.0431.1630.1930.311,034,832
9/21/201531.4731.5531.1831.29453,837
9/18/201531.2031.4831.0231.431,347,910
9/17/201531.2031.7031.0531.33663,509
9/16/201530.9131.4430.6631.21810,637
9/15/201530.3831.0230.1430.93636,346
  • Showing 1-100 of 583 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center