$29.23 +0.20 (%) Gaming and Leisure Properties Inc - NASDAQ

Dec. 22, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLPI historical data

Date Open High Low Close Volume
12/19/201429.0029.0828.7529.031,648,289
12/18/201429.0029.3328.6728.94500,851
12/17/201428.2328.9228.1628.91637,543
12/16/201428.1028.3527.6628.22805,498
12/15/201428.6828.8928.0128.16646,063
12/12/201429.3829.3828.7928.79729,210
12/11/201429.4629.7129.3929.39366,005
12/10/201429.5929.8629.4029.53647,580
12/9/201429.7830.0029.5129.73591,551
12/8/201430.2730.5529.8030.03730,656
12/5/201430.1430.2329.9330.22779,814
12/4/201430.3330.9029.8930.22572,763
12/3/201430.5530.7430.3030.34463,564
12/2/201431.1231.1230.6130.68460,182
12/1/201431.5331.8631.0431.12430,743
11/28/201430.7531.9130.7531.90595,607
11/26/201432.2832.3031.7031.72783,014
11/25/201432.5232.5832.1632.26615,197
11/24/201432.0632.5531.9832.43701,077
11/21/201432.2932.7332.2832.61430,338
11/20/201432.0632.3732.0632.24517,075
11/19/201431.9732.2131.8932.08917,864
11/18/201432.0132.2832.0032.10357,733
11/17/201431.8932.0831.7532.01502,230
11/14/201432.0232.2131.7531.97763,051
11/13/201431.8932.3231.7832.08467,174
11/12/201431.8532.1031.7631.78906,186
11/11/201431.6731.9031.5131.85722,763
11/10/201431.9132.1431.6831.72432,711
11/7/201431.6932.1631.6331.97680,345
11/6/201431.6331.8131.5031.63745,117
11/5/201431.5931.8131.4031.75744,746
11/4/201431.4831.6031.4631.51813,912
11/3/201431.1731.5831.1431.41669,882
10/31/201431.3631.6631.0431.25858,183
10/30/201431.0431.1930.9631.091,325,523
10/29/201431.3531.7830.9831.09838,576
10/28/201432.3032.3031.0031.46666,286
10/27/201431.8932.3531.8132.34887,180
10/24/201432.0832.1031.7531.98436,760
10/23/201431.8932.4631.5932.011,459,473
10/22/201431.9732.1731.5131.701,173,462
10/21/201432.1232.2331.9832.01484,765
10/20/201431.6332.1631.4132.15908,152
10/17/201431.6631.9731.4131.58718,772
10/16/201430.6531.5330.6531.45690,766
10/15/201430.7131.2030.5031.001,215,201
10/14/201430.2530.8930.1230.83781,249
10/13/201430.2730.6530.0330.06511,956
10/10/201429.8830.5029.7430.20594,259
10/9/201430.2130.3129.7329.941,485,629
10/8/201430.2330.4430.0230.201,152,370
10/7/201430.9030.9430.1630.26629,418
10/6/201430.6130.9930.4830.82377,120
10/3/201430.5430.6430.2330.601,407,857
10/2/201430.9030.9830.0230.37987,822
10/1/201430.8731.2830.7330.941,936,079
9/30/201431.2431.2430.7630.90808,857
9/29/201431.1431.3730.8831.20620,258
9/26/201431.5131.5131.1031.331,277,922
9/25/201431.4231.5431.3131.39978,784
9/24/201431.8832.0331.4731.51455,206
9/23/201431.5132.0231.4431.801,033,409
9/22/201431.8231.8231.1231.50569,731
9/19/201431.5131.8331.4131.594,287,246
9/18/201431.8431.8731.3531.46828,918
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
  • Showing 1-100 of 300 items
  • 1
  • 2
  • 3
  • >>
Trading Center