Gaming & Leisure Properties

GLPI
🏛️ usa →
46.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.51 49.21 48.28 48.66 1.0M
2021-12-30 47.66 48.63 47.51 48.51 0.7M
2021-12-29 47.25 47.79 46.89 47.66 0.8M
2021-12-28 47.17 47.42 46.91 47.16 0.7M
2021-12-27 46.58 47.20 46.33 47.17 1.1M
2021-12-23 46.63 46.65 46.23 46.50 1.2M
2021-12-22 46.34 46.73 46.26 46.52 1.3M
2021-12-21 45.65 46.54 45.65 46.20 1.3M
2021-12-20 45.91 45.91 45.19 45.47 1.1M
2021-12-17 45.55 46.51 45.36 46.13 2.3M
2021-12-16 45.72 46.18 45.36 45.60 1.4M
2021-12-15 45.35 45.82 45.07 45.50 1.2M
2021-12-14 46.35 46.55 45.59 45.69 1.9M
2021-12-13 46.25 46.76 46.25 46.39 1.6M
2021-12-10 46.64 46.91 46.28 46.37 1.1M
2021-12-09 46.49 46.83 46.33 46.51 1.3M
2021-12-08 46.92 47.36 46.31 46.78 2.2M
2021-12-07 47.15 47.51 45.81 46.85 4.8M
2021-12-06 46.23 47.01 46.05 46.45 0.7M
2021-12-03 46.38 46.47 45.52 45.71 0.9M
2021-12-02 44.88 46.66 44.88 46.35 0.8M
2021-12-01 45.48 46.58 44.74 44.74 1.3M
2021-11-30 45.50 45.92 45.05 45.12 1.0M
2021-11-29 46.07 46.27 45.45 45.78 0.7M
2021-11-26 45.79 45.90 45.15 45.55 0.6M
2021-11-24 46.61 46.93 46.44 46.75 0.4M
2021-11-23 46.59 46.97 46.27 46.65 0.7M
2021-11-22 47.24 47.24 46.22 46.60 0.8M
2021-11-19 47.12 47.25 45.67 46.41 1.0M
2021-11-18 47.57 47.57 46.55 47.17 0.8M
2021-11-17 47.60 47.60 46.54 46.80 1.3M
2021-11-16 48.22 48.37 47.48 47.67 1.1M
2021-11-15 48.11 48.41 47.87 48.17 1.3M
2021-11-12 48.55 48.63 47.71 47.88 0.7M
2021-11-11 48.45 48.56 48.05 48.43 0.5M
2021-11-10 48.51 48.79 48.10 48.31 0.7M
2021-11-09 48.52 48.59 48.13 48.58 0.3M
2021-11-08 48.95 48.95 48.29 48.57 0.4M
2021-11-05 48.51 49.22 48.51 48.77 0.8M
2021-11-04 49.50 49.71 47.76 48.11 0.8M
2021-11-03 49.58 49.83 49.02 49.41 0.9M
2021-11-02 50.10 50.24 49.36 49.48 0.8M
2021-11-01 48.76 50.24 48.58 50.01 0.9M
2021-10-29 49.20 49.55 48.16 48.49 1.6M
2021-10-28 49.14 50.18 48.94 50.03 0.7M
2021-10-27 49.67 49.68 49.08 49.12 0.7M
2021-10-26 49.39 49.73 49.27 49.52 0.5M
2021-10-25 49.46 49.55 49.11 49.22 0.6M
2021-10-22 49.48 49.73 49.08 49.23 0.5M
2021-10-21 49.29 49.39 48.91 49.32 0.5M
2021-10-20 49.02 49.51 48.90 49.30 0.4M
2021-10-19 48.96 49.44 48.88 48.90 0.5M
2021-10-18 49.00 49.29 48.62 48.78 0.9M
2021-10-15 49.11 50.04 48.97 49.33 0.8M
2021-10-14 48.99 49.15 48.69 48.91 0.5M
2021-10-13 48.22 48.65 47.98 48.53 0.6M
2021-10-12 47.70 48.48 47.62 48.12 0.8M
2021-10-11 47.62 47.76 47.31 47.64 0.6M
2021-10-08 48.14 48.14 47.41 47.49 0.6M
2021-10-07 48.46 48.64 47.96 48.15 0.8M
2021-10-06 47.64 48.43 47.35 48.31 1.2M
2021-10-05 47.41 48.10 47.09 47.75 1.0M
2021-10-04 47.37 47.82 47.28 47.41 0.8M
2021-10-01 46.47 47.64 46.34 47.32 0.5M
2021-09-30 47.45 47.45 46.15 46.32 0.9M
2021-09-29 46.93 47.51 46.89 47.21 0.8M
2021-09-28 46.72 46.86 46.27 46.74 1.1M
2021-09-27 47.46 47.92 46.83 46.94 0.8M
2021-09-24 47.62 48.08 47.24 47.30 0.6M
2021-09-23 48.03 48.37 47.78 47.80 0.9M
2021-09-22 47.29 48.06 47.14 47.79 0.6M
2021-09-21 47.14 47.61 46.97 46.99 0.8M
2021-09-20 46.75 47.20 46.47 47.02 0.8M
2021-09-17 48.27 48.49 47.24 47.38 2.3M
2021-09-16 48.16 48.61 48.05 48.24 0.7M
2021-09-15 48.12 48.55 47.93 48.20 0.7M
2021-09-14 48.29 48.48 48.06 48.17 0.9M
2021-09-13 48.35 48.74 47.98 48.26 1.0M
2021-09-10 49.30 49.30 47.46 48.01 2.1M
2021-09-09 50.00 50.13 48.52 48.58 1.7M
2021-09-08 50.26 50.98 50.00 50.92 3.0M
2021-09-07 51.32 51.33 50.50 50.50 1.6M
2021-09-03 51.18 51.46 50.72 51.33 1.4M
2021-09-02 50.21 51.07 49.96 51.05 1.4M
2021-09-01 49.55 50.10 49.48 50.04 1.1M
2021-08-31 48.49 49.46 48.19 49.30 2.0M
2021-08-30 48.80 48.80 48.29 48.49 1.0M
2021-08-27 48.27 48.83 48.18 48.54 0.6M
2021-08-26 47.97 48.40 47.89 48.16 0.5M
2021-08-25 47.98 48.48 47.75 48.10 0.6M
2021-08-24 47.99 48.18 47.76 48.00 0.6M
2021-08-23 47.63 47.98 47.56 47.81 0.7M
2021-08-20 47.21 47.80 46.58 47.54 0.6M
2021-08-19 47.60 47.84 46.92 47.22 0.7M
2021-08-18 48.09 48.10 47.67 47.80 0.3M
2021-08-17 48.01 48.16 47.57 48.07 0.5M
2021-08-16 48.31 48.51 48.10 48.15 0.5M
2021-08-13 48.49 48.62 48.07 48.31 0.5M
2021-08-12 48.36 48.37 47.72 48.32 0.5M
2021-08-11 47.69 48.33 47.30 48.25 0.5M
2021-08-10 47.92 47.96 47.30 47.31 0.4M
2021-08-09 48.16 48.16 47.73 47.84 0.4M
2021-08-06 49.09 49.32 48.20 48.29 0.4M
2021-08-05 48.27 49.14 48.26 48.85 1.1M
2021-08-04 46.57 48.11 46.23 47.95 1.5M
2021-08-03 46.52 46.70 45.50 46.02 0.7M
2021-08-02 47.63 48.51 46.35 46.49 0.7M
2021-07-30 47.46 48.20 47.14 47.34 1.1M
2021-07-29 47.53 47.96 47.48 47.48 0.7M
2021-07-28 47.46 47.73 46.94 47.54 0.6M
2021-07-27 46.96 47.51 46.71 47.46 0.7M
2021-07-26 47.17 47.43 46.93 47.06 0.8M
2021-07-23 47.37 47.53 47.14 47.26 0.5M
2021-07-22 47.16 47.26 46.69 47.06 0.5M
2021-07-21 47.19 47.78 47.14 47.39 0.8M
2021-07-20 45.95 47.45 45.82 47.10 1.2M
2021-07-19 46.20 46.27 45.11 45.81 1.1M
2021-07-16 47.11 47.49 46.70 46.75 0.7M
2021-07-15 46.62 46.93 46.41 46.90 0.4M
2021-07-14 46.65 47.08 46.62 46.69 0.4M
2021-07-13 47.04 47.15 46.53 46.56 0.5M
2021-07-12 47.00 47.24 46.76 47.12 0.5M
2021-07-09 46.16 46.87 46.13 46.85 0.6M
2021-07-08 45.73 46.15 45.27 45.98 0.6M
2021-07-07 46.31 46.52 46.01 46.21 0.9M
2021-07-06 46.50 46.70 45.46 46.25 0.8M
2021-07-02 46.26 46.61 46.18 46.44 0.8M
2021-07-01 46.45 46.67 45.92 46.05 1.1M
2021-06-30 46.10 46.54 46.10 46.33 1.2M
2021-06-29 46.08 46.52 45.96 46.08 0.7M
2021-06-28 46.31 46.55 45.58 46.08 0.7M
2021-06-25 45.85 46.58 45.74 46.24 1.2M
2021-06-24 46.17 46.30 45.69 45.85 0.7M
2021-06-23 46.39 46.75 46.08 46.09 0.5M
2021-06-22 46.68 46.75 46.17 46.45 0.5M
2021-06-21 45.95 46.67 45.71 46.61 0.6M
2021-06-18 46.46 46.61 45.46 45.71 1.8M
2021-06-17 47.01 47.29 46.31 46.88 0.6M
2021-06-16 47.35 47.70 47.01 47.06 0.5M
2021-06-15 47.60 47.70 47.21 47.32 0.5M
2021-06-14 47.98 47.99 47.45 47.83 0.5M
2021-06-11 47.87 47.92 47.52 47.86 0.7M
2021-06-10 47.61 47.95 47.35 47.84 0.7M
2021-06-09 48.50 48.92 48.35 48.45 0.6M
2021-06-08 48.02 48.63 47.97 48.34 0.7M
2021-06-07 47.68 48.10 47.52 47.97 0.9M
2021-06-04 47.23 47.29 46.81 47.18 0.9M
2021-06-03 47.55 47.67 47.03 47.12 0.7M
2021-06-02 47.37 47.58 47.00 47.44 1.0M
2021-06-01 46.94 47.24 46.58 47.10 1.0M
2021-05-28 46.46 46.48 46.09 46.36 0.6M
2021-05-27 46.72 46.76 46.03 46.12 0.7M
2021-05-26 46.39 46.82 46.13 46.47 0.7M
2021-05-25 46.28 46.54 46.09 46.27 0.9M
2021-05-24 46.36 46.66 46.12 46.30 0.8M
2021-05-21 45.96 46.14 45.68 45.87 0.8M
2021-05-20 45.32 45.68 45.23 45.60 0.8M
2021-05-19 45.47 45.80 44.97 45.32 0.7M
2021-05-18 45.67 46.25 45.36 45.83 0.6M
2021-05-17 45.89 45.98 45.41 45.67 0.6M
2021-05-14 45.11 46.18 45.02 45.98 0.6M
2021-05-13 44.67 45.22 44.42 44.85 0.7M
2021-05-12 45.46 45.75 44.12 44.30 0.8M
2021-05-11 45.73 45.76 44.97 45.52 0.6M
2021-05-10 47.29 47.50 46.09 46.10 0.8M
2021-05-07 45.56 47.18 45.56 47.11 0.8M
2021-05-06 46.21 46.34 45.04 45.50 0.7M
2021-05-05 46.91 46.91 46.01 46.21 1.4M
2021-05-04 46.79 46.93 46.40 46.70 1.1M
2021-05-03 46.89 47.18 46.36 46.67 1.2M
2021-04-30 46.54 46.97 46.11 46.49 1.6M
2021-04-29 46.53 46.94 46.21 46.85 0.9M
2021-04-28 46.21 46.68 45.88 46.03 0.6M
2021-04-27 46.16 46.19 45.78 46.06 0.8M
2021-04-26 46.23 46.31 45.88 46.04 0.7M
2021-04-23 45.20 45.98 45.01 45.94 0.7M
2021-04-22 46.07 46.34 45.14 45.16 1.6M
2021-04-21 45.75 46.26 45.47 46.06 0.8M
2021-04-20 44.78 45.61 44.70 45.51 0.7M
2021-04-19 45.56 45.68 44.64 44.81 0.9M
2021-04-16 45.11 45.60 44.97 45.43 1.3M
2021-04-15 44.68 45.20 44.63 45.02 0.9M
2021-04-14 44.60 45.80 44.60 44.71 1.1M
2021-04-13 43.25 44.78 43.05 44.68 3.0M
2021-04-12 43.56 43.56 42.90 43.34 0.6M
2021-04-09 43.68 43.88 43.14 43.26 0.9M
2021-04-08 43.85 44.13 43.59 43.70 1.1M
2021-04-07 44.03 44.14 43.52 43.73 0.8M
2021-04-06 44.17 44.22 43.79 43.92 0.9M
2021-04-05 43.95 44.08 43.35 43.91 0.9M
2021-04-01 42.94 43.73 42.76 43.67 1.6M
2021-03-31 42.15 42.84 41.84 42.43 1.2M
2021-03-30 41.70 42.56 41.52 42.19 0.8M
2021-03-29 42.30 42.58 41.35 41.63 0.8M
2021-03-26 42.01 42.34 41.44 42.26 0.5M
2021-03-25 41.22 41.93 40.71 41.82 0.8M
2021-03-24 42.33 42.65 41.46 41.49 0.8M
2021-03-23 42.40 42.60 41.78 42.01 1.2M
2021-03-22 42.34 42.83 42.16 42.37 0.9M
2021-03-19 42.68 43.01 42.11 42.12 1.9M
2021-03-18 43.75 44.08 42.55 42.79 0.9M
2021-03-17 44.19 44.30 43.35 44.09 1.0M
2021-03-16 44.86 45.21 43.62 44.07 1.3M
2021-03-15 43.54 45.34 43.31 44.85 2.3M
2021-03-12 42.26 42.97 41.91 42.96 1.6M
2021-03-11 42.41 42.57 41.58 42.36 1.5M
2021-03-10 41.77 42.45 41.37 41.98 1.3M
2021-03-09 41.59 42.04 41.53 41.69 1.4M
2021-03-08 42.37 42.88 41.52 41.59 1.3M
2021-03-05 42.98 43.53 41.87 43.16 1.6M
2021-03-04 43.86 44.47 42.69 42.89 1.6M
2021-03-03 43.98 44.34 43.17 43.76 4.3M
2021-03-02 44.29 44.36 43.75 44.23 1.2M
2021-03-01 45.65 45.75 44.02 44.24 1.5M
2021-02-26 44.21 45.09 43.94 44.40 2.6M
2021-02-25 44.21 44.64 43.61 44.18 2.5M
2021-02-24 43.95 44.89 43.81 44.15 1.0M
2021-02-23 43.21 43.91 42.78 43.76 1.2M
2021-02-22 43.17 43.48 42.67 43.19 1.2M
2021-02-19 42.65 43.93 42.33 43.11 1.5M
2021-02-18 44.05 44.57 43.29 43.37 1.2M
2021-02-17 44.15 44.30 43.77 44.16 1.1M
2021-02-16 44.16 44.22 43.60 44.10 1.1M
2021-02-12 43.19 44.18 43.17 44.04 0.8M
2021-02-11 42.91 43.46 42.88 43.42 0.8M
2021-02-10 43.00 43.64 42.84 42.88 0.8M
2021-02-09 43.05 43.10 42.36 42.77 0.8M
2021-02-08 43.41 43.43 42.51 43.10 0.9M
2021-02-05 43.50 44.20 43.24 43.61 0.7M
2021-02-04 42.83 43.33 42.60 43.24 0.9M
2021-02-03 42.93 42.97 42.34 42.70 0.7M
2021-02-02 42.12 43.09 41.73 42.91 0.8M
2021-02-01 41.33 41.96 40.94 41.85 0.9M
2021-01-29 41.17 41.57 40.45 41.13 1.1M
2021-01-28 40.52 41.84 40.04 41.42 1.8M
2021-01-27 40.81 41.00 39.81 40.34 2.2M
2021-01-26 41.33 41.51 40.67 41.01 1.2M
2021-01-25 41.48 41.88 40.82 41.18 1.1M
2021-01-22 40.97 41.38 40.28 41.30 2.2M
2021-01-21 41.00 41.29 40.30 40.96 1.3M
2021-01-20 40.20 41.37 40.20 41.10 1.1M
2021-01-19 39.84 40.43 39.31 40.29 1.1M
2021-01-15 39.36 39.97 39.08 39.83 1.2M
2021-01-14 40.74 41.32 39.35 39.39 2.0M
2021-01-13 40.62 41.06 40.32 40.40 0.9M
2021-01-12 41.36 41.41 40.52 40.53 0.9M
2021-01-11 41.44 41.81 41.07 41.22 0.7M
2021-01-08 41.91 42.49 41.50 41.59 0.8M
2021-01-07 41.22 41.94 40.86 41.74 1.1M
2021-01-06 41.36 41.89 41.02 41.15 1.1M
2021-01-05 40.20 41.46 40.20 41.06 1.3M
2021-01-04 42.47 43.08 40.54 40.61 1.1M