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
2023-12-29 49.43 49.61 49.28 49.35 1.0M
2023-12-28 49.13 49.69 49.13 49.67 0.7M
2023-12-27 49.18 49.28 48.90 49.23 1.0M
2023-12-26 48.64 49.36 48.41 49.21 1.6M
2023-12-22 48.61 48.82 48.40 48.67 1.3M
2023-12-21 48.46 48.70 47.98 48.43 1.2M
2023-12-20 48.31 48.81 48.17 48.21 1.7M
2023-12-19 48.06 48.64 47.96 48.41 1.4M
2023-12-18 48.07 48.08 47.61 47.96 1.7M
2023-12-15 47.87 47.95 47.14 47.74 5.8M
2023-12-14 47.64 48.07 47.22 47.85 3.4M
2023-12-13 46.54 47.75 46.23 47.45 2.7M
2023-12-12 45.91 46.75 45.61 46.41 1.9M
2023-12-11 45.80 46.07 45.60 45.86 1.5M
2023-12-08 46.05 46.60 45.94 46.08 1.1M
2023-12-07 46.50 46.60 46.18 46.36 1.0M
2023-12-06 47.56 47.93 47.06 47.20 1.6M
2023-12-05 47.60 47.71 47.27 47.41 1.5M
2023-12-04 47.41 47.81 47.41 47.79 1.5M
2023-12-01 46.72 47.73 46.59 47.68 2.3M
2023-11-30 45.86 46.88 45.86 46.73 3.1M
2023-11-29 45.61 45.95 45.49 45.88 2.5M
2023-11-28 44.65 45.81 44.57 45.35 2.9M
2023-11-27 44.89 45.15 44.66 44.79 3.0M
2023-11-24 44.73 45.09 44.67 44.84 0.9M
2023-11-22 44.97 45.07 44.72 44.80 1.4M
2023-11-21 45.09 45.13 44.51 44.74 1.5M
2023-11-20 45.23 45.41 44.96 45.22 2.2M
2023-11-17 45.67 45.80 45.30 45.41 2.5M
2023-11-16 45.86 45.95 45.47 45.50 1.7M
2023-11-15 46.10 46.38 45.70 45.76 1.8M
2023-11-14 46.02 46.95 45.89 46.10 3.1M
2023-11-13 45.13 45.27 44.83 45.05 1.4M
2023-11-10 45.28 45.49 45.04 45.25 1.3M
2023-11-09 45.39 45.47 44.83 44.99 1.6M
2023-11-08 45.46 45.58 45.15 45.25 1.4M
2023-11-07 45.84 45.91 45.28 45.45 1.8M
2023-11-06 46.14 46.24 45.66 45.84 1.8M
2023-11-03 46.60 46.80 46.23 46.25 2.8M
2023-11-02 45.81 46.31 45.42 45.95 2.4M
2023-11-01 45.45 45.70 44.80 45.10 1.5M
2023-10-31 44.37 45.43 44.19 45.39 1.6M
2023-10-30 44.88 45.21 43.54 44.17 1.6M
2023-10-27 46.20 46.20 43.91 44.59 1.6M
2023-10-26 45.23 45.61 44.99 45.20 1.3M
2023-10-25 45.73 45.94 45.11 45.11 1.2M
2023-10-24 45.01 46.11 45.01 45.93 1.4M
2023-10-23 44.83 45.51 44.80 44.84 1.1M
2023-10-20 45.78 45.80 44.98 45.08 1.7M
2023-10-19 46.17 46.44 45.56 45.65 1.2M
2023-10-18 47.11 47.11 46.38 46.38 1.1M
2023-10-17 46.83 47.53 46.83 47.19 1.6M
2023-10-16 46.49 47.27 46.33 47.01 1.1M
2023-10-13 46.34 46.50 45.92 46.18 0.8M
2023-10-12 47.16 47.16 46.08 46.16 1.1M
2023-10-11 46.78 47.31 46.57 47.21 1.1M
2023-10-10 46.65 46.69 46.26 46.48 1.1M
2023-10-09 45.53 46.89 45.53 46.63 1.6M
2023-10-06 45.19 45.87 44.59 45.52 0.9M
2023-10-05 44.99 45.53 44.94 45.40 1.2M
2023-10-04 44.32 45.10 43.95 45.03 1.8M
2023-10-03 44.82 44.87 43.96 44.26 1.4M
2023-10-02 45.39 45.59 44.65 44.91 1.4M
2023-09-29 46.37 46.54 45.29 45.55 1.4M
2023-09-28 45.00 46.23 45.00 46.10 2.0M
2023-09-27 45.40 45.72 44.84 44.89 1.6M
2023-09-26 46.05 46.32 45.22 45.26 1.7M
2023-09-25 46.35 46.56 46.17 46.48 0.9M
2023-09-22 47.12 47.37 46.59 46.61 1.3M
2023-09-21 48.95 48.95 47.09 47.13 2.0M
2023-09-20 48.23 48.90 48.08 48.49 1.8M
2023-09-19 47.67 48.34 47.61 48.10 1.7M
2023-09-18 47.87 48.16 47.60 47.73 6.7M
2023-09-15 48.50 48.50 48.03 48.28 37.7M
2023-09-14 48.38 48.76 48.29 48.50 3.0M
2023-09-13 49.00 49.09 48.53 48.67 2.6M
2023-09-12 48.72 49.10 48.59 48.94 1.4M
2023-09-11 49.01 49.09 48.50 48.72 2.2M
2023-09-08 48.64 49.50 48.64 49.04 2.4M
2023-09-07 48.24 49.02 48.17 48.59 2.7M
2023-09-06 47.94 48.42 47.81 48.33 3.0M
2023-09-05 49.71 49.79 47.84 47.98 4.8M
2023-09-01 47.59 47.92 47.41 47.42 1.1M
2023-08-31 47.81 47.81 47.25 47.40 2.5M
2023-08-30 46.63 47.59 46.33 47.42 2.3M
2023-08-29 46.18 46.48 46.02 46.42 1.6M
2023-08-28 45.94 46.36 45.84 46.05 1.5M
2023-08-25 45.98 46.23 45.77 45.83 1.5M
2023-08-24 46.43 46.66 45.82 45.82 1.0M
2023-08-23 46.26 46.52 46.12 46.30 1.2M
2023-08-22 45.92 46.32 45.85 46.06 0.9M
2023-08-21 45.86 46.04 45.38 45.73 0.7M
2023-08-18 45.35 46.28 45.29 45.94 1.1M
2023-08-17 46.19 46.40 45.53 45.58 0.8M
2023-08-16 46.60 46.83 46.19 46.19 0.7M
2023-08-15 47.13 47.41 46.60 46.68 0.8M
2023-08-14 47.79 47.87 47.29 47.37 0.7M
2023-08-11 47.92 48.00 47.56 47.79 0.6M
2023-08-10 48.42 48.58 47.78 47.94 0.7M
2023-08-09 47.97 48.45 47.88 48.31 0.6M
2023-08-08 48.06 48.49 47.94 48.10 0.7M
2023-08-07 47.82 48.59 47.77 48.54 0.8M
2023-08-04 47.55 48.34 47.43 47.62 0.8M
2023-08-03 47.63 47.72 47.11 47.67 1.1M
2023-08-02 47.67 47.96 47.49 47.74 1.2M
2023-08-01 47.38 48.16 47.37 48.06 1.4M
2023-07-31 47.73 48.28 47.34 47.46 1.7M
2023-07-28 48.05 48.53 46.67 47.46 1.8M
2023-07-27 49.30 49.34 47.80 47.95 1.3M
2023-07-26 49.11 49.34 48.92 49.21 0.9M
2023-07-25 49.34 49.56 48.85 49.09 1.1M
2023-07-24 49.93 50.06 49.33 49.46 0.8M
2023-07-21 49.63 49.89 49.29 49.73 0.9M
2023-07-20 48.85 49.44 48.47 49.39 0.9M
2023-07-19 48.52 49.00 48.42 48.90 1.4M
2023-07-18 48.45 48.59 48.03 48.23 0.7M
2023-07-17 48.39 48.67 48.22 48.31 0.6M
2023-07-14 48.33 48.57 47.99 48.57 1.7M
2023-07-13 48.60 48.70 48.35 48.39 0.8M
2023-07-12 49.12 49.28 48.49 48.51 1.2M
2023-07-11 48.41 48.75 48.24 48.63 0.7M
2023-07-10 47.75 48.46 47.68 48.35 0.7M
2023-07-07 47.13 48.25 47.10 47.95 0.9M
2023-07-06 47.73 47.79 46.79 47.35 1.1M
2023-07-05 48.17 48.77 47.80 48.15 1.4M
2023-07-03 48.57 49.45 48.54 48.98 0.4M
2023-06-30 48.99 48.99 47.73 48.46 1.9M
2023-06-29 47.54 48.59 47.44 48.56 1.1M
2023-06-28 47.93 47.93 47.45 47.60 1.4M
2023-06-27 47.90 48.02 47.67 47.71 1.3M
2023-06-26 47.24 48.07 47.13 47.90 1.3M
2023-06-23 48.22 48.22 47.11 47.22 1.7M
2023-06-22 48.81 49.01 47.86 48.17 0.7M
2023-06-21 48.84 48.92 48.47 48.71 0.7M
2023-06-20 49.65 49.65 48.67 49.05 1.0M
2023-06-16 50.03 50.40 49.59 49.83 1.7M
2023-06-15 49.35 50.01 49.17 49.95 1.2M
2023-06-14 49.90 50.59 49.78 50.13 1.1M
2023-06-13 49.50 49.83 49.33 49.56 0.9M
2023-06-12 49.76 49.86 49.15 49.46 1.1M
2023-06-09 50.14 50.24 49.73 49.79 0.6M
2023-06-08 50.09 50.21 49.73 50.13 0.6M
2023-06-07 49.68 50.42 49.60 50.28 0.7M
2023-06-06 49.64 49.95 49.46 49.60 0.6M
2023-06-05 50.33 50.48 49.55 49.61 1.2M
2023-06-02 48.95 50.32 48.95 50.25 1.6M
2023-06-01 48.20 48.82 47.86 48.63 1.6M
2023-05-31 47.54 48.28 47.27 48.14 2.0M
2023-05-30 47.35 47.67 47.11 47.53 1.3M
2023-05-26 46.86 47.24 46.78 47.08 0.6M
2023-05-25 47.10 47.23 46.57 46.83 0.7M
2023-05-24 47.77 47.77 46.99 47.17 0.7M
2023-05-23 48.30 48.49 47.81 47.86 0.8M
2023-05-22 48.73 49.00 48.42 48.45 1.4M
2023-05-19 49.00 49.21 48.34 48.62 1.0M
2023-05-18 48.86 49.21 48.60 48.80 1.2M
2023-05-17 48.47 49.25 48.39 49.08 1.4M
2023-05-16 48.70 48.92 47.94 48.24 2.1M
2023-05-15 49.19 49.52 48.25 48.70 5.6M
2023-05-12 49.50 49.54 48.85 49.10 2.5M
2023-05-11 50.52 50.52 49.41 49.51 0.9M
2023-05-10 51.09 51.31 50.45 50.79 0.7M
2023-05-09 51.10 51.21 50.84 50.94 0.7M
2023-05-08 50.97 51.43 50.90 51.36 1.2M
2023-05-05 50.72 51.32 50.72 51.05 0.5M
2023-05-04 50.37 50.64 49.62 50.55 0.8M
2023-05-03 50.91 51.03 50.01 50.39 2.3M
2023-05-02 51.85 51.91 50.62 50.78 1.0M
2023-05-01 51.92 52.31 51.76 52.03 0.9M
2023-04-28 51.34 52.30 51.10 52.00 1.1M
2023-04-27 50.62 51.65 50.62 51.46 0.6M
2023-04-26 51.27 51.54 50.75 50.82 0.7M
2023-04-25 51.25 51.42 51.02 51.18 0.5M
2023-04-24 51.85 51.92 51.20 51.57 0.6M
2023-04-21 52.28 52.45 51.63 51.85 0.7M
2023-04-20 51.49 52.21 51.34 52.19 1.2M
2023-04-19 51.38 51.72 51.23 51.59 0.5M
2023-04-18 51.57 51.95 51.47 51.62 0.9M
2023-04-17 50.86 51.66 50.77 51.66 0.6M
2023-04-14 51.69 51.81 50.58 50.85 0.6M
2023-04-13 51.01 51.60 50.85 51.45 0.6M
2023-04-12 51.53 51.79 51.07 51.10 0.7M
2023-04-11 51.63 51.65 51.01 51.24 1.1M
2023-04-10 51.42 51.56 51.07 51.54 0.7M
2023-04-06 51.21 51.37 50.97 51.31 0.6M
2023-04-05 51.35 51.55 51.00 51.08 0.6M
2023-04-04 51.60 51.60 50.96 51.34 0.8M
2023-04-03 51.99 52.28 51.25 51.52 0.8M
2023-03-31 51.16 52.11 51.09 52.06 1.2M
2023-03-30 50.80 51.00 50.61 50.91 0.6M
2023-03-29 50.32 50.63 50.28 50.55 0.7M
2023-03-28 49.48 50.17 49.44 50.02 1.0M
2023-03-27 49.80 50.03 49.48 49.58 0.8M
2023-03-24 48.53 49.65 47.83 49.52 1.0M
2023-03-23 49.06 49.64 48.30 48.53 0.8M
2023-03-22 50.08 50.17 48.70 48.78 0.9M
2023-03-21 50.72 51.22 50.53 50.56 1.2M
2023-03-20 49.99 50.56 49.88 50.36 1.9M
2023-03-17 49.96 50.11 49.52 49.80 1.8M
2023-03-16 49.89 50.65 49.72 50.22 1.5M
2023-03-15 50.51 50.60 49.49 50.24 1.4M
2023-03-14 50.87 51.30 50.43 50.78 1.8M
2023-03-13 50.00 50.71 49.84 50.43 1.8M
2023-03-10 51.87 51.91 49.94 50.50 1.7M
2023-03-09 52.86 53.34 51.51 51.69 1.7M
2023-03-08 53.91 54.39 53.90 54.34 1.3M
2023-03-07 54.63 54.68 53.91 54.06 0.8M
2023-03-06 55.00 55.13 54.51 54.56 0.7M
2023-03-03 54.64 54.99 54.55 54.92 1.0M
2023-03-02 54.01 54.71 53.71 54.64 1.0M
2023-03-01 53.64 54.04 53.26 53.91 0.9M
2023-02-28 53.71 54.31 53.54 53.88 2.0M
2023-02-27 53.33 54.30 53.22 53.76 1.3M
2023-02-24 53.39 53.90 52.24 52.77 1.5M
2023-02-23 53.06 53.52 52.44 52.50 1.6M
2023-02-22 52.67 53.15 52.56 52.81 1.8M
2023-02-21 52.60 52.81 52.14 52.52 0.9M
2023-02-17 52.90 52.96 52.35 52.68 1.6M
2023-02-16 52.55 53.19 52.54 52.85 0.9M
2023-02-15 52.75 53.56 52.54 53.25 0.8M
2023-02-14 53.75 53.88 53.00 53.19 1.0M
2023-02-13 53.99 54.00 53.64 53.74 0.9M
2023-02-10 53.34 53.89 53.13 53.68 1.4M
2023-02-09 53.75 53.93 53.18 53.26 0.7M
2023-02-08 53.41 53.91 53.28 53.31 0.4M
2023-02-07 53.59 53.91 53.20 53.67 0.8M
2023-02-06 53.46 53.98 53.07 53.90 0.8M
2023-02-03 53.52 53.82 53.06 53.82 0.9M
2023-02-02 53.80 54.46 53.43 53.77 1.0M
2023-02-01 53.29 54.23 53.07 53.70 1.2M
2023-01-31 53.00 53.63 52.61 53.56 1.2M
2023-01-30 52.91 53.14 52.60 52.62 0.8M
2023-01-27 53.00 53.08 52.57 52.95 1.0M
2023-01-26 52.53 52.94 52.45 52.89 0.8M
2023-01-25 52.30 52.44 52.01 52.43 0.7M
2023-01-24 51.78 52.20 51.28 52.16 0.7M
2023-01-23 52.10 52.45 51.64 51.78 1.1M
2023-01-20 51.79 52.20 51.57 52.20 1.0M
2023-01-19 51.93 52.20 51.60 51.87 1.5M
2023-01-18 53.11 53.34 51.74 51.81 1.4M
2023-01-17 53.42 53.78 53.08 53.17 0.9M
2023-01-13 53.05 53.39 52.56 53.08 1.1M
2023-01-12 53.09 53.91 52.73 53.83 1.1M
2023-01-11 52.27 53.02 51.90 52.98 1.0M
2023-01-10 50.86 51.16 50.40 51.14 0.9M
2023-01-09 50.08 51.45 50.08 50.84 1.0M
2023-01-06 49.99 50.63 49.84 50.56 0.8M
2023-01-05 50.82 50.86 49.62 49.82 1.2M
2023-01-04 51.34 51.47 50.69 50.94 2.1M
2023-01-03 52.39 52.45 51.03 51.19 1.0M