Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GLPI

Gaming & Leisure

$40.01 0.45 (1.14%)
16:07 EDT GLPI Stock Quote Delayed 15 Minutes
  • GLPI Stock Chart
  • Historical GLPI Prices
Dividend & Yield:       2.52 (6.30%)
P/E:       22.35
Market Cap:       8.54B
EPS:       1.79
Volume:       614,800
Day's Range:       39.59 - 40.07
52wk Range:       31.19 - 40.69
Previous Close:       40.01
Historical Data for GLPI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 39.69 40.07 39.59 614,800 40.01 0.45   1.14%
05/23/19 39.31 39.60 39.20 581,628 39.56 0.04   0.10%
05/22/19 39.14 39.57 38.95 444,493 39.52 0.25   0.64%
05/21/19 38.94 39.47 38.93 889,502 39.27 0.36   0.93%
05/20/19 39.59 39.59 38.72 1,114,491 38.91 -0.88   -2.21%
05/17/19 39.78 39.92 39.46 1,227,700 39.79 -0.07   -0.18%
05/16/19 39.55 39.92 39.35 865,806 39.86 0.32   0.81%
05/15/19 39.50 39.65 39.30 1,195,929 39.54 0.01   0.03%
05/14/19 39.78 39.93 39.48 1,240,561 39.53 -0.19   -0.48%
05/13/19 39.67 39.83 39.25 877,462 39.72 -0.28   -0.70%
05/10/19 39.50 40.08 39.42 539,200 40.00 0.37   0.93%
05/09/19 39.29 39.69 38.92 687,430 39.63 0.22   0.56%
05/08/19 39.45 39.81 39.32 1,013,887 39.41 0.08   0.20%
05/07/19 39.54 40.44 39.10 1,936,644 39.33 -1.21   -2.98%
05/06/19 40.19 40.65 40.19 829,931 40.54 0.06   0.15%
05/03/19 40.26 40.51 40.00 620,400 40.48 0.31   0.77%
05/02/19 40.30 40.51 39.93 823,175 40.17 -0.05   -0.12%
05/01/19 40.35 40.69 40.20 837,140 40.22 -0.16   -0.40%
04/30/19 39.85 40.59 39.75 1,239,178 40.38 0.46   1.15%
04/29/19 40.00 40.07 39.83 769,558 39.92 -0.04   -0.10%
04/26/19 39.93 40.00 39.78 574,700 39.96 0.13   0.33%
04/25/19 39.75 39.97 39.52 715,377 39.83 -0.01   -0.03%
04/24/19 39.60 39.95 39.48 1,862,504 39.84 0.27   0.68%
04/23/19 39.46 39.80 39.28 913,403 39.57 0.19   0.48%
04/22/19 39.78 39.81 39.07 1,232,090 39.38 -0.46   -1.15%
04/18/19 39.56 39.87 39.56 1,673,000 39.84 0.36   0.91%
04/17/19 39.70 39.72 39.35 1,232,700 39.48 -0.17   -0.43%
04/16/19 39.80 39.96 39.38 2,265,289 39.65 -0.16   -0.40%
04/15/19 39.89 39.99 39.45 1,670,834 39.81 0.28   0.71%
04/12/19 39.29 39.63 39.12 1,558,600 39.53 0.27   0.69%
04/11/19 39.27 39.41 39.06 2,409,555 39.26 0.02   0.05%
04/10/19 39.01 39.36 38.99 1,869,812 39.24 0.24   0.62%
04/09/19 39.03 39.08 38.87 1,623,571 39.00 -0.05   -0.13%
04/08/19 39.24 39.30 38.99 1,081,090 39.05 -0.22   -0.56%
04/05/19 38.98 39.28 38.90 1,960,200 39.27 0.32   0.82%
04/04/19 39.00 39.00 38.76 817,423 38.95 0.05   0.13%
04/03/19 38.73 38.97 38.63 874,200 38.90 0.21   0.54%
04/02/19 38.74 38.78 38.26 2,062,467 38.69 -0.06   -0.15%
04/01/19 38.61 38.83 38.51 1,391,175 38.75 0.18   0.47%
03/29/19 38.46 38.72 38.38 1,545,400 38.57 0.10   0.26%
03/28/19 37.80 38.48 37.80 843,979 38.47 0.74   1.96%
03/27/19 37.83 37.95 37.57 893,642 37.73 -0.05   -0.13%
03/26/19 37.36 37.79 37.36 1,389,904 37.78 0.43   1.15%
03/25/19 37.38 37.46 37.08 1,167,357 37.35 0.00   0.00%
03/22/19 37.59 37.69 37.34 1,300,400 37.35 -0.25   -0.66%
03/21/19 36.90 37.67 36.51 1,098,721 37.60 0.73   1.98%
03/20/19 36.93 37.03 36.56 2,304,087 36.87 -0.06   -0.16%
03/19/19 36.90 37.01 36.78 1,065,674 36.93 0.06   0.16%
03/18/19 37.08 37.23 36.69 1,435,832 36.87 -0.17   -0.46%
03/15/19 37.00 37.23 36.85 1,569,600 37.04 0.05   0.14%
03/14/19 37.00 37.07 36.89 1,167,444 36.99 0.05   0.14%
03/13/19 36.84 37.05 36.75 1,670,793 36.94 0.11   0.30%
03/12/19 36.47 36.92 36.39 1,829,965 36.83 0.43   1.18%
03/11/19 35.96 36.44 35.96 1,170,071 36.40 0.54   1.51%
03/08/19 35.47 35.90 35.39 857,400 35.86 0.29   0.82%
03/07/19 35.68 35.79 35.40 2,647,092 35.57 -0.74   -2.04%
03/06/19 36.46 36.63 36.27 964,090 36.31 -0.09   -0.25%
03/05/19 36.31 36.52 36.11 1,051,397 36.40 0.11   0.30%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?