Get the Stockscreener App
43.59
0.89%
+0.39
Gaming and Leisure Properties Inc Stock (GLPI) Price History
The historical daily chart and data for Gaming and Leisure Properties Inc stock (GLPI), show that the latest closing stock price as of May 06, 2024, is $43.59.
- Gaming and Leisure Properties Inc all-time high stock price is $55.13, occurred on March 06, 2023.
- The lowest Gaming and Leisure Properties Inc stock price recorded was $13.05 on March 19, 2020. Since then, Gaming and Leisure Properties Inc's stock price has risen over 234.02% to $43.59 now.
- The 52-week high stock price for GLPI is $51.43, representing a 17.99% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for GLPI is $41.80, indicating a -4.11% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Gaming and Leisure Properties Inc (GLPI) stock in the beginning of 2023 was $48.51. The stock closed the year at $52.09, a gain of over 7.38% for the year.
The table below shows more information about GLPI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $43.70 | $43.27 | $0.425 | 586,459.0 | +0.89% |
| May 03, 2024 | $44.15 | $43.04 | $1.11 | 1,080,612.0 | -0.69% |
| May 02, 2024 | $43.71 | $42.87 | $0.84 | 2,011,447.0 | +0.86% |
| May 01, 2024 | $43.97 | $42.62 | $1.35 | 2,039,688.0 | +0.94% |
| Apr 30, 2024 | $43.46 | $42.66 | $0.80 | 1,284,262.0 | -1.09% |
| Apr 29, 2024 | $43.28 | $42.79 | $0.49 | 1,301,502.0 | +1.74% |
| Apr 26, 2024 | $43.94 | $42.20 | $1.74 | 1,731,167.0 | -2.23% |
| Apr 25, 2024 | $43.55 | $43.00 | $0.55 | 990,224.0 | -0.05% |
| Apr 24, 2024 | $43.77 | $43.04 | $0.73 | 1,009,222.0 | -0.21% |
| Apr 23, 2024 | $43.67 | $42.96 | $0.7151 | 1,116,116.0 | +1.30% |
| Apr 22, 2024 | $43.28 | $42.61 | $0.67 | 1,199,937.0 | +0.42% |
| Apr 19, 2024 | $42.94 | $42.37 | $0.57 | 1,001,355.0 | +1.06% |
| Apr 18, 2024 | $42.40 | $41.97 | $0.43 | 931,054.0 | +0.76% |
| Apr 17, 2024 | $42.42 | $41.80 | $0.62 | 1,018,983.0 | -0.17% |
| Apr 16, 2024 | $42.68 | $41.94 | $0.74 | 1,460,823.0 | -1.66% |
| Apr 15, 2024 | $43.20 | $42.44 | $0.76 | 1,593,985.0 | -0.40% |
| Apr 12, 2024 | $43.22 | $42.55 | $0.66 | 995,439.0 | -0.53% |
| Apr 11, 2024 | $43.69 | $43.16 | $0.53 | 1,294,067.0 | -0.18% |
| Apr 10, 2024 | $45.26 | $43.23 | $2.03 | 1,508,967.0 | -5.87% |
| Apr 09, 2024 | $45.99 | $45.41 | $0.58 | 1,016,027.0 | +1.22% |
| Apr 08, 2024 | $45.54 | $45.04 | $0.50 | 659,057.0 | +0.61% |
Gaming and Leisure Properties Inc Stock (GLPI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gaming and Leisure Properties Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLPI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gaming and Leisure Properties Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gaming and Leisure Properties Inc Stock (GLPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $44.15 | $42.62 | $1.53 | 5,718,206.0 | +2.00% |
| Apr, 2024 | $46.10 | $41.80 | $4.30 | 24,276,078.0 | -7.25% |
| Mar, 2024 | $46.80 | $44.76 | $2.04 | 27,539,213.0 | +1.30% |
| Feb, 2024 | $46.44 | $44.15 | $2.29 | 35,161,300.0 | -0.37% |
| Jan, 2024 | $49.99 | $45.32 | $4.67 | 28,322,185.0 | -7.50% |
Gaming and Leisure Properties Inc Stock (GLPI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.69 | $45.59 | $4.09 | 35,675,184.0 | +5.61% |
| Nov, 2023 | $46.95 | $44.51 | $2.44 | 42,502,871.0 | +2.95% |
| Oct, 2023 | $47.53 | $43.54 | $3.99 | 28,780,558.0 | -0.35% |
| Sep, 2023 | $49.79 | $44.84 | $4.95 | 82,091,060.0 | -3.90% |
| Aug, 2023 | $48.59 | $45.29 | $3.30 | 24,967,804.0 | -0.13% |
| Jul, 2023 | $50.06 | $46.67 | $3.39 | 20,975,290.0 | -2.06% |
| Jun, 2023 | $50.59 | $47.11 | $3.48 | 23,364,266.0 | +0.66% |
| May, 2023 | $52.30 | $46.57 | $5.73 | 29,399,632.0 | -7.42% |
| Apr, 2023 | $52.45 | $50.58 | $1.87 | 14,157,731.0 | -0.12% |
| Mar, 2023 | $55.13 | $47.83 | $7.30 | 27,503,274.0 | -3.38% |
| Feb, 2023 | $54.46 | $52.13 | $2.33 | 21,407,595.0 | +0.60% |
| Jan, 2023 | $53.91 | $49.62 | $4.29 | 21,422,218.0 | +2.82% |
Gaming and Leisure Properties Inc Stock (GLPI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $53.43 | $51.13 | $2.30 | 25,095,417.0 | -0.99% |
| Nov, 2022 | $52.64 | $48.82 | $3.82 | 29,752,246.0 | +4.97% |
| Oct, 2022 | $50.28 | $43.99 | $6.29 | 34,367,070.0 | +13.29% |
| Sep, 2022 | $50.35 | $43.46 | $6.89 | 37,386,491.0 | -8.35% |
| Aug, 2022 | $52.87 | $48.25 | $4.62 | 49,553,073.0 | -7.16% |
| Jul, 2022 | $52.67 | $45.72 | $6.95 | 27,832,656.0 | +13.37% |
| Jun, 2022 | $48.46 | $42.71 | $5.75 | 31,083,762.0 | -2.05% |
| May, 2022 | $47.69 | $41.97 | $5.72 | 31,841,686.0 | +5.50% |
| Apr, 2022 | $48.39 | $44.32 | $4.07 | 31,656,095.0 | -5.43% |
| Mar, 2022 | $47.57 | $43.65 | $3.92 | 29,074,419.0 | +3.35% |
| Feb, 2022 | $45.88 | $42.98 | $2.90 | 23,280,714.0 | +0.51% |
| Jan, 2022 | $49.31 | $41.81 | $7.50 | 26,951,767.0 | -7.15% |
1.37%
1.47%
Cap:
|
Volume (24h):