GLPI - Gaming and Leisure Properties, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201937.7638.4737.7038.4238.421,541,100
Aug 21, 201937.7237.8537.4937.7037.701,558,600
Aug 20, 201937.7037.7637.3837.4937.49704,400
Aug 19, 201937.7537.8737.5537.7437.74625,100
Aug 16, 201937.0237.5036.9637.4637.46935,800
Aug 15, 201937.4937.7636.9637.0637.061,449,600
Aug 14, 201938.0938.2237.3037.3937.39956,900
Aug 13, 201937.9138.3637.7638.2338.231,039,700
Aug 12, 201937.5937.9937.5037.8437.84788,100
Aug 09, 201937.7237.9737.3237.7337.73654,300
Aug 08, 201937.0237.8937.0037.8037.801,719,300
Aug 07, 201937.2437.9336.7237.6237.621,051,300
Aug 06, 201936.9937.5236.9937.4237.42834,300
Aug 05, 201937.5437.6336.5837.0337.03703,000
Aug 02, 201937.6237.8537.1137.8337.832,597,900
Aug 01, 201937.8037.9437.3337.4437.442,902,800
Jul 31, 201937.8238.1737.5937.7137.712,736,800
Jul 30, 201937.4038.0337.4037.8037.801,326,400
Jul 29, 201937.5237.8837.4737.5237.521,014,700
Jul 26, 201937.2437.4836.9537.3937.392,812,100
Jul 25, 201937.2937.3136.8637.0837.082,639,000
Jul 24, 201937.6737.8037.2137.3237.321,369,900
Jul 23, 201937.7437.7937.4737.6637.661,612,600
Jul 22, 201937.5937.7637.3437.6537.65615,400
Jul 19, 201938.5138.5137.6137.6637.66779,100
Jul 18, 201938.4338.6438.2138.5238.52663,700
Jul 17, 201938.9639.1638.3838.6138.61714,100
Jul 16, 201939.1739.2438.8138.8938.89804,400
Jul 15, 201939.4139.4639.1239.1739.17914,700
Jul 12, 201939.3939.5039.1539.2939.291,350,700
Jul 11, 201940.0340.1739.2439.3439.34915,300
Jul 10, 201940.1740.2639.8539.9739.971,260,800
Jul 09, 201939.8740.1239.5840.0340.031,106,600
Jul 08, 201939.7339.8739.5839.8439.84530,800
Jul 05, 201939.6439.9239.1339.8839.88651,100
Jul 03, 201939.5939.9139.5539.8739.87664,600
Jul 02, 201939.0339.4738.9939.4039.401,135,000
Jul 01, 201939.4339.4438.6738.9838.981,321,900
Jun 28, 201938.8639.1838.7638.9838.982,722,500
Jun 27, 201938.4938.9038.3638.7038.701,032,200
Jun 26, 201939.0839.2238.3338.4438.441,388,600
Jun 25, 201939.7739.7839.0239.0639.06913,600
Jun 24, 201940.4540.4539.5739.7639.76740,900
Jun 21, 201940.6540.7440.2340.2940.291,483,200
Jun 20, 201940.5740.8240.2740.7340.73821,000
Jun 19, 201940.1540.4439.8740.2840.28947,100
Jun 18, 201940.2640.5139.8840.1740.17505,200
Jun 17, 201939.8340.1339.6740.1040.10599,700
Jun 14, 201939.7039.9439.5239.7839.78609,800
Jun 13, 201939.9139.9839.3939.6639.661,161,100
Jun 13, 20190.68 Dividend
Jun 12, 201940.3540.5540.2940.3939.71671,400
Jun 11, 201940.1240.4039.8040.3339.65867,500
Jun 10, 201939.7039.9639.2839.8639.19776,300
Jun 07, 201939.8340.0339.6339.6538.98693,700
Jun 06, 201939.9840.0039.4739.7239.05934,000
Jun 05, 201939.3539.7738.9939.7639.09725,800
Jun 04, 201939.4839.5438.8339.2238.561,107,300
Jun 03, 201939.5839.7538.9239.2738.611,197,600
May 31, 201939.4839.9039.4439.4938.83655,400
May 30, 201939.6239.8939.5339.7039.03910,300
May 29, 201939.6939.7739.3739.5138.84733,300
May 28, 201940.2340.2939.7639.7639.091,746,700
May 24, 201939.6940.0739.5940.0139.34614,900
May 23, 201939.3139.6039.2039.5638.89581,600
May 22, 201939.1439.5738.9539.5238.85444,500
May 21, 201938.9439.4738.9339.2738.61889,500
May 20, 201939.5939.5938.7238.9138.251,114,500
May 17, 201939.7839.9239.4639.7939.121,227,700
May 16, 201939.5539.9239.3539.8639.19865,800
May 15, 201939.5039.6539.3039.5438.871,195,900
May 14, 201939.7839.9339.4839.5338.861,240,600
May 13, 201939.6739.8339.2439.7239.05877,500
May 10, 201939.5040.0839.4240.0039.33539,200
May 09, 201939.2939.6938.9239.6338.96687,400
May 08, 201939.4539.8139.3239.4138.751,013,900
May 07, 201939.5440.4439.1039.3338.671,936,600
May 06, 201940.1940.6540.1940.5439.86829,900
May 03, 201940.2640.5140.0040.4839.80620,400
May 02, 201940.3040.5139.9340.1739.49823,200
May 01, 201940.3540.6940.2040.2239.54837,100
Apr 30, 201939.8540.5939.7540.3839.701,239,200
Apr 29, 201940.0040.0739.8339.9239.25769,600
Apr 26, 201939.9340.0039.7839.9639.29574,800
Apr 25, 201939.7539.9739.5239.8339.16715,400
Apr 24, 201939.6039.9539.4839.8439.171,862,500
Apr 23, 201939.4639.8039.2839.5738.90913,400
Apr 22, 201939.7839.8139.0739.3838.721,232,100
Apr 18, 201939.5639.8739.5639.8439.171,673,100
Apr 17, 201939.7039.7239.3539.4838.821,232,700
Apr 16, 201939.8039.9639.3839.6538.982,265,300
Apr 15, 201939.8939.9939.4539.8139.141,670,800
Apr 12, 201939.2939.6339.1239.5338.861,558,600
Apr 11, 201939.2739.4139.0639.2638.602,409,600
Apr 10, 201939.0139.3638.9939.2438.581,869,800
Apr 09, 201939.0339.0838.8739.0038.341,623,600
Apr 08, 201939.2439.3038.9939.0538.391,081,100
Apr 05, 201938.9839.2838.9039.2738.611,960,200
Apr 04, 201939.0039.0038.7638.9538.29817,400
Apr 03, 201938.7338.9738.6338.9038.25874,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...