Gaming & Leisure Properties

GLPI
🏛️ usa →
47.27
Last Update: 2025-10-01
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
2025-10-01 46.79 47.28 46.53 47.27 1.3M
2025-09-30 46.82 46.94 46.49 46.61 2.0M
2025-09-29 46.99 47.10 46.66 46.87 1.6M
2025-09-26 46.30 46.94 46.20 46.88 1.6M
2025-09-25 46.00 46.25 45.77 46.10 1.5M
2025-09-24 46.20 46.29 45.56 45.75 2.4M
2025-09-23 45.76 46.48 45.76 46.37 1.4M
2025-09-22 46.60 46.75 45.73 45.77 2.1M
2025-09-19 47.31 47.32 46.56 46.62 5.1M
2025-09-18 47.12 47.49 46.83 47.17 2.0M
2025-09-17 47.32 48.18 47.31 47.38 1.9M
2025-09-16 47.77 47.90 47.13 47.18 1.5M
2025-09-15 48.04 48.22 47.73 47.82 1.4M
2025-09-12 47.81 48.26 47.46 48.05 2.4M
2025-09-11 47.86 48.44 47.79 48.41 2.4M
2025-09-10 48.00 48.23 47.94 48.05 1.6M
2025-09-09 47.91 48.16 47.52 48.10 2.4M
2025-09-08 48.14 48.29 47.58 47.93 2.5M
2025-09-05 48.50 48.71 48.01 48.43 2.9M
2025-09-04 47.94 48.38 47.77 48.34 2.2M
2025-09-03 47.46 48.07 47.46 47.83 2.1M
2025-09-02 47.76 47.86 47.35 47.54 2.1M
2025-08-29 48.00 48.25 47.78 48.01 2.3M
2025-08-28 47.87 48.01 47.54 47.98 1.1M
2025-08-27 47.80 48.33 47.80 47.95 2.3M
2025-08-26 48.00 48.17 47.66 47.75 2.3M
2025-08-25 48.00 48.19 47.87 47.87 1.5M
2025-08-22 47.63 48.27 47.58 48.15 1.9M
2025-08-21 47.33 47.59 47.12 47.39 1.3M
2025-08-20 47.30 47.66 47.09 47.47 3.5M
2025-08-19 46.64 46.99 46.64 46.97 1.5M
2025-08-18 46.28 47.10 46.20 46.55 2.4M
2025-08-15 45.99 46.26 45.87 46.20 1.5M
2025-08-14 46.04 46.12 45.66 45.90 1.2M
2025-08-13 45.94 46.37 45.81 46.25 1.6M
2025-08-12 45.63 45.93 45.34 45.87 1.1M
2025-08-11 45.74 46.02 45.50 45.54 1.4M
2025-08-08 46.15 46.36 45.85 45.91 1.0M
2025-08-07 46.03 46.23 45.63 46.11 1.1M
2025-08-06 46.54 46.59 45.79 45.81 1.1M
2025-08-05 47.06 47.06 46.40 46.53 1.4M
2025-08-04 46.15 47.10 46.15 47.08 1.8M
2025-08-01 46.02 46.36 45.46 46.15 2.0M
2025-07-31 45.46 46.03 45.30 45.58 2.0M
2025-07-30 46.18 46.78 45.55 45.73 2.3M
2025-07-29 46.00 46.39 45.60 46.26 1.8M
2025-07-28 46.57 46.60 45.67 45.72 1.5M
2025-07-25 46.40 46.92 45.44 46.68 4.0M
2025-07-24 46.98 47.33 46.69 47.15 3.1M
2025-07-23 47.36 47.56 47.08 47.13 1.5M
2025-07-22 46.86 47.50 46.80 47.39 2.7M
2025-07-21 47.29 47.65 46.58 46.63 2.4M
2025-07-18 47.46 47.75 47.36 47.70 1.3M
2025-07-17 47.42 47.76 47.30 47.45 1.2M
2025-07-16 47.46 47.78 47.18 47.60 1.1M
2025-07-15 48.09 48.23 47.30 47.31 1.5M
2025-07-14 47.77 48.14 47.63 48.07 1.2M
2025-07-11 48.03 48.09 47.52 47.80 1.5M
2025-07-10 47.36 48.57 47.35 48.22 1.7M
2025-07-09 47.55 47.71 47.30 47.45 1.4M
2025-07-08 47.25 47.84 47.17 47.47 1.5M
2025-07-07 48.20 48.40 47.45 47.59 1.5M
2025-07-03 48.05 48.53 47.98 48.21 1.0M
2025-07-02 47.55 48.24 47.41 48.22 2.2M
2025-07-01 46.74 47.74 46.72 47.43 1.8M
2025-06-30 46.42 46.71 45.85 46.68 1.7M
2025-06-27 46.45 46.85 46.17 46.38 1.7M
2025-06-26 46.51 46.68 45.98 46.45 1.3M
2025-06-25 47.27 47.27 46.35 46.39 1.5M
2025-06-24 47.27 47.49 46.93 47.33 1.3M
2025-06-23 46.68 47.25 46.54 47.21 1.2M
2025-06-20 45.69 46.88 45.69 46.68 2.2M
2025-06-18 46.07 46.61 45.98 46.39 0.9M
2025-06-17 45.97 46.29 45.57 46.10 1.1M
2025-06-16 46.26 46.48 45.71 45.93 1.0M
2025-06-13 46.58 46.79 45.95 46.20 1.0M
2025-06-12 47.46 47.73 47.24 47.41 1.2M
2025-06-11 47.91 48.25 47.44 47.63 1.2M
2025-06-10 46.94 47.77 46.94 47.75 1.3M
2025-06-09 46.44 47.04 46.25 46.84 0.9M
2025-06-06 46.24 46.48 46.08 46.44 0.9M
2025-06-05 46.20 46.28 45.81 46.09 1.9M
2025-06-04 46.36 46.37 45.96 46.09 1.4M
2025-06-03 46.39 46.58 46.13 46.32 1.2M
2025-06-02 46.47 46.56 45.83 46.52 1.4M
2025-05-30 46.18 46.76 45.66 46.70 3.8M
2025-05-29 46.35 46.66 46.01 46.20 1.3M
2025-05-28 46.50 46.54 45.85 46.28 1.6M
2025-05-27 46.58 46.84 46.19 46.44 2.1M
2025-05-23 46.03 46.43 45.80 46.23 1.2M
2025-05-22 46.31 46.36 45.78 46.03 1.7M
2025-05-21 47.24 47.32 46.30 46.38 2.0M
2025-05-20 47.20 47.33 47.02 47.30 1.1M
2025-05-19 47.50 47.64 47.37 47.51 1.3M
2025-05-16 46.98 47.76 46.98 47.61 2.1M
2025-05-15 46.22 46.96 46.15 46.89 1.8M
2025-05-14 45.77 46.20 45.61 45.97 1.9M
2025-05-13 46.69 46.72 45.67 45.98 2.5M
2025-05-12 47.23 47.36 46.31 46.50 2.0M
2025-05-09 46.37 47.10 46.37 46.89 1.2M
2025-05-08 46.65 46.89 46.21 46.42 1.3M
2025-05-07 46.61 46.96 46.46 46.59 1.7M
2025-05-06 46.33 47.13 46.14 46.52 1.7M
2025-05-05 46.83 46.95 46.25 46.33 2.7M
2025-05-02 47.32 47.70 47.12 47.20 1.6M
2025-05-01 47.82 47.99 46.85 47.19 1.7M
2025-04-30 48.17 48.39 47.38 47.86 2.4M
2025-04-29 47.86 48.47 47.48 48.25 1.7M
2025-04-28 47.52 47.95 46.98 47.76 2.3M
2025-04-25 48.11 48.55 47.02 47.74 3.2M
2025-04-24 49.92 49.92 49.00 49.03 1.3M
2025-04-23 50.17 50.31 49.15 49.56 2.2M
2025-04-22 49.37 49.85 49.08 49.29 1.2M
2025-04-21 49.51 49.51 48.40 48.80 1.1M
2025-04-17 49.02 50.10 49.02 49.52 0.9M
2025-04-16 49.03 49.80 48.70 49.06 1.7M
2025-04-15 48.34 48.99 48.33 48.81 1.2M
2025-04-14 48.02 48.79 47.96 48.43 1.0M
2025-04-11 47.10 47.89 46.09 47.68 1.7M
2025-04-10 47.58 48.42 46.37 46.89 1.4M
2025-04-09 45.39 47.95 44.48 47.81 2.2M
2025-04-08 46.92 47.27 45.39 45.92 1.5M
2025-04-07 46.46 48.00 45.28 46.49 1.7M
2025-04-04 48.80 49.48 47.83 47.89 1.9M
2025-04-03 50.40 50.89 49.38 49.42 1.6M
2025-04-02 50.46 50.96 50.37 50.56 1.3M
2025-04-01 50.94 51.44 50.05 50.78 1.2M
2025-03-31 50.45 51.22 50.45 50.90 1.8M
2025-03-28 50.63 50.85 50.01 50.40 0.9M
2025-03-27 51.18 51.33 50.39 50.49 1.5M
2025-03-26 50.77 51.17 50.70 50.98 0.9M
2025-03-25 50.99 51.15 50.25 50.72 1.2M
2025-03-24 50.61 51.27 50.50 51.12 1.3M
2025-03-21 50.66 50.83 50.07 50.20 1.9M
2025-03-20 51.08 51.17 50.73 50.99 0.9M
2025-03-19 50.68 51.17 50.41 50.87 1.3M
2025-03-18 50.55 50.91 50.45 50.57 1.1M
2025-03-17 49.89 50.75 49.67 50.55 0.9M
2025-03-14 48.77 49.86 48.72 49.78 1.3M
2025-03-13 49.86 50.32 49.35 49.41 1.3M
2025-03-12 50.42 50.62 49.28 49.75 1.2M
2025-03-11 50.90 51.32 50.39 50.67 2.1M
2025-03-10 50.67 52.25 50.56 50.64 2.2M
2025-03-07 50.16 50.76 49.67 50.61 2.3M
2025-03-06 50.20 50.52 49.67 50.03 1.2M
2025-03-05 49.53 50.46 49.53 50.40 1.1M
2025-03-04 49.90 50.32 49.54 49.79 1.4M
2025-03-03 49.98 50.53 49.72 49.86 1.2M
2025-02-28 50.40 50.48 49.86 50.15 1.9M
2025-02-27 49.62 50.20 49.54 49.92 1.1M
2025-02-26 49.15 50.12 49.03 49.80 1.0M
2025-02-25 48.88 50.03 48.88 49.49 1.6M
2025-02-24 49.15 49.44 48.39 48.85 1.7M
2025-02-21 49.99 50.41 48.50 49.12 2.1M
2025-02-20 49.03 49.54 48.99 49.39 1.1M
2025-02-19 48.95 49.19 48.59 48.99 1.2M
2025-02-18 48.53 49.18 48.44 49.04 0.9M
2025-02-14 49.32 49.95 48.55 48.61 1.1M
2025-02-13 48.55 49.35 48.41 49.30 0.7M
2025-02-12 48.04 48.58 48.01 48.45 0.8M
2025-02-11 48.89 49.05 48.26 48.76 0.9M
2025-02-10 48.92 49.17 48.73 49.08 0.7M
2025-02-07 49.37 49.37 48.75 49.08 0.8M
2025-02-06 49.31 49.36 48.95 49.34 1.1M
2025-02-05 48.93 49.37 48.67 49.08 1.1M
2025-02-04 48.42 48.82 47.94 48.56 0.9M
2025-02-03 48.15 48.65 47.57 48.42 0.7M
2025-01-31 48.10 48.74 48.08 48.39 1.0M
2025-01-30 48.37 48.98 48.03 48.43 0.9M
2025-01-29 48.90 49.00 47.64 48.04 0.8M
2025-01-28 49.41 49.99 48.85 48.91 0.8M
2025-01-27 48.65 49.75 48.45 49.62 1.1M
2025-01-24 47.78 48.28 47.55 48.11 0.9M
2025-01-23 48.17 48.38 47.55 47.78 1.3M
2025-01-22 48.77 48.77 48.03 48.13 1.2M
2025-01-21 48.29 49.22 48.19 49.15 1.2M
2025-01-17 48.00 48.26 47.79 48.05 0.9M
2025-01-16 46.93 48.09 46.92 47.99 1.1M
2025-01-15 47.44 47.79 46.83 46.84 1.1M
2025-01-14 46.37 47.06 46.35 46.91 0.8M
2025-01-13 45.77 46.42 45.54 46.42 0.9M
2025-01-10 45.92 46.01 45.53 45.62 1.0M
2025-01-08 46.97 47.02 46.40 46.58 1.1M
2025-01-07 47.72 48.26 46.89 47.10 1.1M
2025-01-06 47.69 48.26 47.53 47.63 0.8M
2025-01-03 47.83 47.92 47.18 47.86 1.3M
2025-01-02 48.35 48.35 47.57 47.77 1.1M