$31.58 +0.18 (%) Gaming and Leisure Properties Inc - NASDAQ

Aug. 28, 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
8/28/201531.3431.6831.2631.58564,120
8/27/201531.5031.6530.9231.40840,930
8/26/201531.1131.4230.7531.391,059,750
8/25/201531.2731.4930.5830.87978,301
8/24/201530.8231.3029.9530.671,402,251
8/21/201532.0232.3031.6331.631,007,059
8/20/201533.1433.1532.4632.47703,312
8/19/201533.6333.6333.1833.31776,521
8/18/201533.4233.7733.4133.55473,356
8/17/201533.0833.5732.9133.53538,991
8/14/201532.9933.3132.7033.18391,025
8/13/201533.1133.1132.5332.97385,241
8/12/201532.9333.1832.5133.02486,276
8/11/201532.7533.2432.4533.151,331,991
8/10/201532.9633.2132.6332.74442,720
8/7/201532.8733.2332.6932.95392,926
8/6/201533.3033.3032.6033.07585,784
8/5/201533.3333.4333.0733.16544,413
8/4/201533.2633.4532.9933.19548,790
8/3/201532.9933.2432.7833.18730,363
7/31/201533.4233.4432.4932.75916,540
7/30/201533.5033.9932.4733.351,771,627
7/29/201533.4433.7733.1433.151,514,390
7/28/201533.6333.8233.3833.47836,495
7/27/201532.4233.8132.3733.55794,464
7/24/201534.3434.5033.7433.84433,512
7/23/201534.7935.0233.9434.231,316,316
7/22/201535.0035.2634.4434.86921,082
7/21/201536.1236.1635.0335.162,276,136
7/20/201535.0935.1134.7534.77262,367
7/17/201535.1135.2534.7334.86358,789
7/16/201534.9335.2234.8635.18617,586
7/15/201535.0135.1434.6734.82431,108
7/14/201534.9735.2834.8535.00531,979
7/13/201535.8736.0735.0335.06653,532
7/10/201535.2435.5735.0035.49916,853
7/9/201535.1035.5734.7935.03525,648
7/8/201535.4735.7634.8435.111,192,467
7/7/201536.2536.2535.0635.721,736,788
7/6/201536.3136.7836.2636.67333,510
7/2/201536.7336.8436.3236.65528,558
7/1/201536.9437.2336.6036.76765,024
6/30/201536.6737.0336.4536.66627,991
6/29/201537.2537.3236.4536.50473,560
6/26/201537.5837.6037.0137.35731,942
6/25/201537.3837.5437.2137.40292,940
6/24/201537.4137.5937.2537.39355,596
6/23/201537.6337.7137.2037.47435,058
6/22/201538.2838.2837.4737.53585,284
6/19/201537.5538.3037.1738.183,383,306
6/18/201537.2737.5537.1437.39534,872
6/17/201536.6537.0936.4537.08543,695
6/16/201536.8737.0736.5136.57441,078
6/15/201536.7937.0536.4736.90394,003
6/12/201536.4736.9636.3336.84402,862
6/11/201536.5036.5036.0636.48534,846
6/10/201535.7836.5335.5036.36656,610
6/9/201535.7735.9835.5235.61467,058
6/8/201536.5436.6036.1836.36481,086
6/5/201536.4537.3536.4136.55814,654
6/4/201536.5037.1736.4836.48375,079
6/3/201537.0237.0636.5036.62321,973
6/2/201536.7137.0236.5836.95833,588
6/1/201536.7437.0336.5136.80377,593
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
  • Showing 1-100 of 473 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!