$36.60 -0.54 (%) Gaming and Leisure Properties Inc - NASDAQ

May. 29, 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
5/29/201537.1837.1836.5236.60486,288
5/28/201537.2837.2836.7637.14287,082
5/27/201536.6137.3436.2137.24471,564
5/26/201536.8736.9636.5036.68363,318
5/22/201537.0237.3036.8237.08451,631
5/21/201536.9837.1536.7237.14349,887
5/20/201537.1737.1736.5836.85239,936
5/19/201537.1937.4136.9537.17338,835
5/18/201536.9637.0536.6137.02483,974
5/15/201536.8437.2436.5937.01327,346
5/14/201536.4536.8136.4536.73194,578
5/13/201536.5636.7336.3836.43249,787
5/12/201536.2436.5735.7936.43254,691
5/11/201536.1736.6336.1736.33362,091
5/8/201536.7636.9536.3136.34409,413
5/7/201536.2436.6436.0236.49641,497
5/6/201536.5636.7536.2436.361,099,221
5/5/201536.5036.6936.0036.39828,835
5/4/201536.3337.2236.2836.68805,941
5/1/201535.7036.0135.6135.69553,078
4/30/201536.2136.3535.6935.70488,006
4/29/201535.8836.2735.7836.22361,228
4/28/201536.1036.3936.0636.24239,303
4/27/201536.6536.6836.0236.17318,623
4/24/201536.5836.7736.2536.59489,181
4/23/201536.3736.7236.3036.50536,015
4/22/201536.3536.5136.3036.50341,076
4/21/201536.6336.6836.3236.37814,997
4/20/201536.6036.6036.2836.45378,206
4/17/201536.6136.6636.1036.49568,849
4/16/201536.5236.6135.9536.60428,080
4/15/201536.5237.1035.7136.461,043,408
4/14/201537.0337.6336.2636.351,291,523
4/13/201536.7436.9436.5436.88379,186
4/10/201536.6437.1836.5636.70416,327
4/9/201536.8536.9536.3836.42480,354
4/8/201536.7336.9036.4436.75469,324
4/7/201537.5737.5736.7636.81350,076
4/6/201537.2537.6336.9537.45484,998
4/2/201537.1837.4937.0037.25287,443
4/1/201536.9637.2036.6237.10410,151
3/31/201537.0037.0636.6436.87326,948
3/30/201536.9537.3136.5837.00647,305
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
  • Showing 1-100 of 409 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center