Singapore markets close in 6 hours 55 minutes
Straits Times Index
3,187.12 +32.43 (+1.03%) Nikkei
37,850.19 -111.61 (-0.29%) Hang Seng
16,266.14 +14.30 (+0.09%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,687.37 -2,433.93 (-3.80%) CMC Crypto 200
885.54 0.00 (0.00%)
Gaming and Leisure Properties, Inc. (GLPI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 42.26 | 42.42 | 41.80 | 42.03 | 42.03 | 1,035,600 |
| 16 Apr 2024 | 42.60 | 42.68 | 41.94 | 42.10 | 42.10 | 1,655,000 |
| 15 Apr 2024 | 43.10 | 43.20 | 42.44 | 42.81 | 42.81 | 1,596,600 |
| 12 Apr 2024 | 43.05 | 43.22 | 42.56 | 42.98 | 42.98 | 995,500 |
| 11 Apr 2024 | 43.41 | 43.69 | 43.16 | 43.21 | 43.21 | 1,294,400 |
| 10 Apr 2024 | 45.26 | 45.26 | 43.23 | 43.29 | 43.29 | 1,509,000 |
| 09 Apr 2024 | 45.44 | 45.99 | 45.41 | 45.99 | 45.99 | 1,016,000 |
| 08 Apr 2024 | 45.08 | 45.54 | 45.04 | 45.45 | 45.45 | 1,069,500 |
| 05 Apr 2024 | 45.00 | 45.23 | 44.65 | 45.16 | 45.16 | 934,700 |
| 04 Apr 2024 | 45.56 | 45.80 | 45.04 | 45.12 | 45.12 | 946,600 |
| 03 Apr 2024 | 45.13 | 45.27 | 45.01 | 45.20 | 45.20 | 734,000 |
| 02 Apr 2024 | 45.18 | 45.50 | 45.07 | 45.27 | 45.27 | 1,131,100 |
| 01 Apr 2024 | 46.06 | 46.10 | 45.49 | 45.52 | 45.52 | 661,000 |
| 28 Mar 2024 | 46.00 | 46.35 | 45.81 | 46.07 | 46.07 | 1,048,500 |
| 27 Mar 2024 | 45.57 | 45.90 | 45.34 | 45.77 | 45.77 | 1,107,900 |
| 26 Mar 2024 | 45.03 | 45.41 | 44.94 | 45.20 | 45.20 | 1,082,800 |
| 25 Mar 2024 | 45.35 | 45.51 | 44.97 | 45.03 | 45.03 | 755,100 |
| 22 Mar 2024 | 45.72 | 45.79 | 45.07 | 45.10 | 45.10 | 1,167,400 |
| 21 Mar 2024 | 45.63 | 45.91 | 45.28 | 45.70 | 45.70 | 1,403,500 |
| 20 Mar 2024 | 44.99 | 45.60 | 44.89 | 45.54 | 45.54 | 1,342,800 |
| 19 Mar 2024 | 45.00 | 45.46 | 44.76 | 45.42 | 45.42 | 1,876,200 |
| 18 Mar 2024 | 45.10 | 45.38 | 44.94 | 45.07 | 45.07 | 1,354,800 |
| 15 Mar 2024 | 45.06 | 45.74 | 44.99 | 45.14 | 45.14 | 3,505,300 |
| 14 Mar 2024 | 45.73 | 45.73 | 44.83 | 45.26 | 45.26 | 1,472,400 |
| 14 Mar 2024 | 0.76 Dividend | |||||
| 13 Mar 2024 | 46.55 | 46.80 | 46.33 | 46.47 | 45.71 | 1,264,600 |
| 12 Mar 2024 | 46.29 | 46.67 | 46.15 | 46.64 | 45.88 | 1,578,400 |
| 11 Mar 2024 | 46.06 | 46.45 | 46.01 | 46.32 | 45.56 | 1,153,400 |
| 08 Mar 2024 | 45.97 | 46.24 | 45.69 | 46.17 | 45.41 | 1,371,600 |
| 07 Mar 2024 | 45.50 | 45.68 | 45.26 | 45.58 | 44.83 | 992,200 |
| 06 Mar 2024 | 45.54 | 45.66 | 45.25 | 45.48 | 44.74 | 865,900 |
| 05 Mar 2024 | 46.33 | 46.33 | 45.36 | 45.46 | 44.72 | 1,297,200 |
| 04 Mar 2024 | 45.44 | 46.36 | 45.40 | 46.33 | 45.57 | 1,759,000 |
| 01 Mar 2024 | 45.54 | 45.54 | 44.81 | 45.40 | 44.66 | 1,222,300 |
| 29 Feb 2024 | 45.65 | 46.18 | 45.45 | 45.48 | 44.74 | 2,734,700 |
| 28 Feb 2024 | 44.59 | 45.77 | 44.15 | 45.52 | 44.78 | 2,256,600 |
| 27 Feb 2024 | 44.66 | 44.81 | 44.27 | 44.55 | 43.82 | 2,011,900 |
| 26 Feb 2024 | 45.18 | 45.32 | 44.44 | 44.46 | 43.73 | 1,937,200 |
| 23 Feb 2024 | 45.44 | 45.96 | 45.31 | 45.44 | 44.70 | 1,348,300 |
| 22 Feb 2024 | 45.43 | 45.78 | 45.37 | 45.44 | 44.70 | 1,821,200 |
| 21 Feb 2024 | 45.22 | 45.54 | 44.98 | 45.45 | 44.71 | 1,054,200 |
| 20 Feb 2024 | 44.99 | 45.46 | 44.79 | 45.09 | 44.35 | 1,516,700 |
| 16 Feb 2024 | 45.01 | 45.26 | 44.68 | 45.19 | 44.45 | 2,536,600 |
| 15 Feb 2024 | 45.44 | 45.80 | 45.30 | 45.41 | 44.67 | 1,270,000 |
| 14 Feb 2024 | 45.07 | 45.47 | 44.82 | 45.11 | 44.37 | 1,555,400 |
| 13 Feb 2024 | 45.20 | 45.20 | 44.25 | 44.88 | 44.15 | 2,057,900 |
| 12 Feb 2024 | 45.78 | 45.99 | 45.44 | 45.58 | 44.83 | 1,006,400 |
| 09 Feb 2024 | 45.30 | 45.73 | 45.05 | 45.72 | 44.97 | 1,574,100 |
| 08 Feb 2024 | 45.28 | 45.63 | 45.20 | 45.39 | 44.65 | 826,500 |
| 07 Feb 2024 | 45.38 | 45.74 | 45.18 | 45.30 | 44.56 | 1,867,100 |
| 06 Feb 2024 | 44.78 | 45.49 | 44.58 | 45.21 | 44.47 | 2,419,600 |
| 05 Feb 2024 | 45.01 | 45.28 | 44.63 | 44.68 | 43.95 | 2,537,200 |
| 02 Feb 2024 | 46.07 | 46.07 | 45.07 | 45.51 | 44.77 | 1,224,400 |
| 01 Feb 2024 | 45.58 | 46.44 | 45.38 | 46.44 | 45.68 | 2,101,100 |
| 31 Jan 2024 | 46.05 | 46.33 | 45.57 | 45.65 | 44.90 | 2,029,500 |
| 30 Jan 2024 | 45.87 | 45.99 | 45.32 | 45.84 | 45.09 | 1,330,800 |
| 29 Jan 2024 | 45.96 | 46.07 | 45.63 | 46.04 | 45.29 | 845,300 |
| 26 Jan 2024 | 46.31 | 46.55 | 45.84 | 46.00 | 45.25 | 1,292,600 |
| 25 Jan 2024 | 46.36 | 46.48 | 45.97 | 46.05 | 45.30 | 1,071,200 |
| 24 Jan 2024 | 47.09 | 47.09 | 45.84 | 45.90 | 45.15 | 920,900 |
| 23 Jan 2024 | 46.39 | 46.65 | 46.17 | 46.55 | 45.79 | 1,860,100 |
| 22 Jan 2024 | 46.54 | 46.87 | 46.15 | 46.26 | 45.50 | 1,034,900 |
| 19 Jan 2024 | 46.34 | 46.62 | 45.79 | 46.51 | 45.75 | 1,634,600 |
| 18 Jan 2024 | 46.58 | 46.85 | 46.25 | 46.33 | 45.57 | 3,200,600 |
| 17 Jan 2024 | 46.60 | 47.15 | 46.19 | 46.54 | 45.78 | 1,286,600 |
| 16 Jan 2024 | 46.74 | 47.07 | 46.46 | 47.00 | 46.23 | 1,100,800 |
| 12 Jan 2024 | 47.30 | 47.51 | 46.89 | 46.93 | 46.16 | 1,076,000 |
| 11 Jan 2024 | 47.01 | 47.09 | 46.38 | 46.89 | 46.12 | 1,316,000 |
| 10 Jan 2024 | 47.74 | 47.75 | 47.20 | 47.27 | 46.50 | 1,100,200 |
| 09 Jan 2024 | 48.23 | 48.23 | 47.62 | 47.69 | 46.91 | 1,206,000 |
| 08 Jan 2024 | 48.17 | 48.76 | 48.02 | 48.52 | 47.73 | 968,900 |
| 05 Jan 2024 | 48.21 | 48.44 | 47.78 | 48.17 | 47.38 | 1,032,200 |
| 04 Jan 2024 | 49.12 | 49.12 | 48.35 | 48.51 | 47.72 | 1,642,700 |
| 03 Jan 2024 | 49.61 | 49.69 | 48.92 | 49.09 | 48.29 | 1,159,900 |
| 02 Jan 2024 | 49.37 | 49.99 | 49.11 | 49.88 | 49.06 | 1,215,900 |
| 29 Dec 2023 | 49.43 | 49.61 | 49.28 | 49.35 | 48.54 | 1,040,300 |
| 28 Dec 2023 | 49.13 | 49.69 | 49.13 | 49.67 | 48.86 | 728,900 |
| 27 Dec 2023 | 49.18 | 49.28 | 48.90 | 49.23 | 48.42 | 1,018,200 |
| 26 Dec 2023 | 48.64 | 49.35 | 48.41 | 49.21 | 48.41 | 1,628,700 |
| 22 Dec 2023 | 48.61 | 48.81 | 48.40 | 48.67 | 47.87 | 1,282,000 |
| 21 Dec 2023 | 48.46 | 48.70 | 47.98 | 48.43 | 47.64 | 1,197,200 |
| 20 Dec 2023 | 48.31 | 48.81 | 48.17 | 48.21 | 47.42 | 1,710,300 |
| 19 Dec 2023 | 48.06 | 48.64 | 47.96 | 48.41 | 47.62 | 1,436,600 |
| 18 Dec 2023 | 48.07 | 48.08 | 47.61 | 47.96 | 47.18 | 1,722,000 |
| 15 Dec 2023 | 47.87 | 47.94 | 47.14 | 47.74 | 46.96 | 5,838,900 |
| 14 Dec 2023 | 47.64 | 48.07 | 47.22 | 47.85 | 47.07 | 3,439,400 |
| 13 Dec 2023 | 46.54 | 47.75 | 46.22 | 47.45 | 46.67 | 2,725,300 |
| 12 Dec 2023 | 45.91 | 46.74 | 45.61 | 46.41 | 45.65 | 1,907,300 |
| 11 Dec 2023 | 45.80 | 46.07 | 45.60 | 45.86 | 45.11 | 1,541,200 |
| 08 Dec 2023 | 46.05 | 46.60 | 45.94 | 46.08 | 45.33 | 1,073,800 |
| 07 Dec 2023 | 46.50 | 46.60 | 46.18 | 46.36 | 45.60 | 1,016,300 |
| 07 Dec 2023 | 0.73 Dividend | |||||
| 06 Dec 2023 | 47.56 | 47.93 | 47.06 | 47.20 | 45.71 | 1,565,600 |
| 05 Dec 2023 | 47.60 | 47.71 | 47.27 | 47.41 | 45.91 | 1,489,000 |
| 04 Dec 2023 | 47.41 | 47.81 | 47.41 | 47.79 | 46.28 | 1,529,800 |
| 01 Dec 2023 | 46.72 | 47.72 | 46.59 | 47.68 | 46.17 | 2,328,800 |
| 30 Nov 2023 | 45.86 | 46.88 | 45.86 | 46.73 | 45.25 | 3,077,700 |
| 29 Nov 2023 | 45.61 | 45.95 | 45.49 | 45.88 | 44.43 | 2,476,500 |
| 28 Nov 2023 | 44.65 | 45.81 | 44.57 | 45.35 | 43.92 | 2,872,200 |
| 27 Nov 2023 | 44.89 | 45.15 | 44.66 | 44.79 | 43.38 | 3,002,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.