$32.60 +0.03 (%) Gaming and Leisure Properties Inc - NASDAQ

Apr. 29, 2016 | 01:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLPI historical data

Date Open High Low Close Volume
4/28/201632.2532.5731.9332.575,749,531
4/27/201632.2932.5232.0732.342,460,986
4/26/201632.3332.9332.0532.203,428,272
4/25/201632.0432.2431.8432.202,003,002
4/22/201632.0632.4331.8331.872,800,166
4/21/201632.8333.0131.7132.063,447,514
4/20/201633.4833.5232.6132.635,095,440
4/19/201633.2533.6132.6533.561,990,818
4/18/201632.8733.2232.7433.182,298,768
4/15/201633.0133.3132.9033.011,662,614
4/14/201633.2633.4332.5832.943,693,299
4/13/201632.7133.3332.7133.222,675,274
4/12/201632.2432.7131.8232.603,787,321
4/11/201631.8132.2331.4332.142,461,588
4/8/201631.5931.9931.5231.632,896,228
4/7/201631.4231.5731.2131.541,943,143
4/6/201631.5631.7531.2931.622,064,335
4/5/201631.4531.6931.2031.492,689,359
4/4/201631.5431.8931.4331.562,686,534
4/1/201631.5031.8431.3031.5414,322,744
3/31/201631.0431.4430.7330.921,610,303
3/30/201630.5331.5630.5331.131,861,288
3/29/201629.0030.5428.7330.281,971,389
3/28/201629.8030.3029.6029.91813,840
3/24/201629.4329.7929.1529.76734,946
3/23/201629.8029.9229.3229.69500,449
3/22/201629.6629.8729.5229.85475,593
3/21/201629.5729.7629.5229.74577,349
3/18/201629.7129.8929.2629.531,264,389
3/17/201629.4229.9329.1029.65631,595
3/16/201628.5729.3928.4229.361,117,035
3/15/201628.7528.7528.3228.62481,948
3/14/201628.7829.0028.6528.77573,332
3/11/201628.4428.8628.4428.85516,755
3/10/201628.7528.9127.9928.33387,170
3/9/201628.5028.7728.0628.64438,946
3/8/201628.5228.6528.2728.471,091,781
3/7/201628.2128.9028.1228.68916,758
3/4/201628.0828.3827.8328.301,318,556
3/3/201626.6528.0226.6328.001,606,505
3/2/201626.6926.9026.3126.68532,649
3/1/201626.2726.9526.1726.68911,982
2/29/201625.5226.4425.5226.191,353,529
2/26/201625.4325.7925.0825.46789,611
2/25/201625.2126.1025.0725.35724,214
2/24/201625.0225.8224.6925.10722,363
2/23/201625.4225.6325.0525.18985,049
2/22/201625.5425.9925.4625.541,190,441
2/19/201625.4925.8025.3125.43846,172
2/18/201625.7726.0324.9525.631,897,446
2/17/201626.0526.6625.7826.251,171,288
2/16/201625.7726.1225.5126.01538,152
2/12/201626.0326.4525.4925.60568,340
2/11/201625.8526.0525.6425.85694,678
2/10/201626.2926.6926.0726.22568,935
2/9/201625.9526.3125.7126.191,014,125
2/8/201626.6926.8925.5126.09813,568
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
  • Showing 1-100 of 640 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center