$31.67 0.00 (%) Gaming and Leisure Properties Inc - NASDAQ

Sep. 17, 2014 | 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
9/17/201431.4031.7531.3431.671,243,929
9/16/201431.3531.5931.1931.43747,035
9/15/201431.2631.7931.1131.551,422,454
9/12/201432.3832.5731.4231.451,564,338
9/11/201432.7032.8332.3232.40919,184
9/10/201434.1534.2333.1133.201,035,765
9/9/201433.8034.3633.8034.281,030,903
9/8/201433.5034.1333.3833.893,039,713
9/5/201433.3633.4933.2233.46689,233
9/4/201433.2733.3833.1133.34777,414
9/3/201433.4633.4633.1333.22865,044
9/2/201433.3133.4933.1133.361,666,772
8/29/201433.2933.4433.1133.30686,612
8/28/201433.4033.4933.1633.34446,599
8/27/201433.7533.8133.4033.461,299,504
8/26/201433.5333.7033.4833.59175,317
8/25/201433.4633.5633.2733.51402,857
8/22/201433.4033.6233.1233.26455,493
8/21/201433.7933.9633.3433.39627,739
8/20/201433.5834.0033.5533.68914,070
8/19/201434.2934.4833.9534.00700,513
8/18/201434.5634.6434.2034.28625,412
8/15/201434.1934.4734.0634.44412,718
8/14/201434.1034.3633.9134.14303,085
8/13/201433.6234.0633.5734.06324,093
8/12/201433.3633.6633.3033.52338,332
8/11/201433.5633.5633.0733.33339,751
8/8/201433.4233.4232.8033.20520,422
8/7/201433.3133.9033.1633.27540,741
8/6/201433.6133.6333.0233.26461,614
8/5/201434.2334.4533.5133.64751,048
8/4/201434.2734.3133.7734.23438,664
8/1/201433.7034.1533.6833.781,568,681
7/31/201434.0034.2933.4433.671,328,368
7/30/201434.5835.0233.9834.091,120,214
7/29/201435.5035.5234.3234.451,122,808
7/28/201435.4535.5034.6134.651,302,390
7/25/201435.0235.0934.8034.86511,192
7/24/201436.0036.2534.9935.06511,201
7/23/201435.9035.9135.4035.84499,795
7/22/201435.1535.9334.7835.883,417,835
7/21/201435.0035.1534.9234.99451,651
7/18/201435.1335.2835.0035.10385,360
7/17/201435.0035.1834.9034.98647,662
7/16/201434.8935.1134.5834.98853,974
7/15/201434.8635.0534.5234.80711,162
7/14/201435.6735.7534.6534.79803,756
7/11/201435.0635.6834.7935.611,401,413
7/10/201435.3035.9935.2035.73545,198
7/9/201435.7035.9135.2235.59856,303
7/8/201435.3835.7035.1835.56491,856
7/7/201435.4435.6935.2035.49567,660
7/3/201435.8336.0335.2735.56398,711
7/2/201436.0036.4435.5635.721,890,364
7/1/201434.1535.0333.9434.902,256,266
6/30/201433.3834.4533.0133.972,123,389
6/27/201433.0833.3132.6933.231,673,608
6/26/201433.1433.3132.8233.03495,210
6/25/201433.1433.3633.1233.24631,905
6/24/201433.0933.2533.0933.22911,046
6/23/201433.0933.2032.8133.08848,011
6/20/201432.9533.2332.8333.211,101,766
6/19/201432.3132.9532.2432.95837,871
6/18/201432.6232.6332.1832.411,590,687
6/17/201432.8233.2132.5032.51615,833
6/16/201433.0033.3032.5532.95758,555
6/13/201432.9433.0932.7533.00326,155
6/12/201433.0033.1932.7032.94798,986
6/11/201433.2333.4832.9233.04503,428
6/10/201433.6333.7333.0233.181,149,502
6/9/201434.3234.4333.9934.041,207,954
6/6/201433.8134.4333.7734.421,477,698
6/5/201433.8734.3333.8233.902,342,104
6/4/201433.4534.0833.4533.852,215,452
6/3/201433.5033.7233.2033.53634,463
6/2/201433.6633.9433.3733.60880,789
5/30/201433.8233.9133.2933.561,252,241
5/29/201434.0834.1733.7833.841,426,142
5/28/201434.2334.5834.0634.11894,860
5/27/201434.0434.2934.0034.17665,688
5/23/201434.0134.3633.8734.05526,458
5/22/201434.0034.2033.8033.89503,614
5/21/201434.1534.2733.8733.991,251,844
5/20/201434.5134.5133.9134.07891,238
5/19/201434.7234.8534.3034.421,024,187
5/16/201434.5634.9234.3534.89599,215
5/15/201434.6935.0834.1334.55891,893
5/14/201435.3636.0034.7834.841,909,636
5/13/201435.6435.8434.9034.974,382,909
5/12/201435.4736.0135.3635.50603,620
5/9/201435.7636.0235.4735.81288,048
5/8/201435.8336.1335.4435.85436,803
5/7/201435.8336.0035.4136.00328,357
5/6/201435.8736.0035.5635.61293,614
5/5/201435.8036.0035.3135.99619,003
5/2/201436.3236.7135.8936.00667,794
5/1/201436.8536.8536.1636.44865,690
4/30/201435.5837.0235.5836.75870,421
4/29/201436.4136.8236.2736.67393,256
4/28/201436.0536.7035.8236.36502,520
  • Showing 1-100 of 234 items
  • 1
  • 2
  • 3
  • >>
Trading Center