Skip to main content

Gaming & Leisure (NQ: GLPI )

43.63 -0.03 (-0.07%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.13 16.05 16.05 16.05 724,075 -0.09(-0.54%)
Dec 30, 2014 16.31 16.32 16.05 16.14 733,514 -0.18(-1.07%)
Dec 29, 2014 16.21 16.45 16.10 16.32 666,626 +0.11(+0.67%)
Dec 26, 2014 16.22 16.25 16.07 16.21 534,997 +0.04(+0.27%)
Dec 24, 2014 16.21 16.16 16.16 16.16 788,405 -0.04(-0.24%)
Dec 23, 2014 16.15 16.28 16.09 16.20 604,785 +0.06(+0.39%)
Dec 22, 2014 15.86 16.15 15.79 16.14 1,256,804 +0.25(+1.60%)
Dec 19, 2014 15.87 15.91 15.73 15.88 3,012,331 +0.05(+0.31%)
Dec 18, 2014 15.87 16.05 15.69 15.84 914,095 +0.02(+0.10%)
Dec 17, 2014 15.45 15.82 15.41 15.82 1,165,142 +0.38(+2.45%)
Dec 16, 2014 15.38 15.51 15.13 15.44 1,468,250 +0.03(+0.21%)
Dec 15, 2014 15.69 15.81 15.33 15.41 1,180,712 -0.34(-2.19%)
Dec 12, 2014 16.08 16.08 15.75 15.75 1,332,668 -0.33(-2.04%)
Dec 11, 2014 16.12 16.26 16.08 16.08 668,892 -0.08(-0.47%)
Dec 10, 2014 16.19 16.34 16.09 16.16 1,183,485 -0.11(-0.67%)
Dec 09, 2014 16.30 16.42 16.15 16.27 1,081,089 -0.16(-1.00%)
Dec 08, 2014 16.56 16.72 16.31 16.43 1,335,310 -0.10(-0.63%)
Dec 05, 2014 16.49 16.54 16.38 16.54 1,425,149 +0.00(+0.00%)
Dec 04, 2014 16.60 16.91 16.36 16.54 1,046,753 -0.07(-0.40%)
Dec 03, 2014 16.72 16.82 16.58 16.60 847,186 -0.19(-1.11%)
Dec 02, 2014 17.03 17.03 16.75 16.79 841,005 -0.24(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.