GLPI: Gaming and Leisure Properties Inc.

As of Thursday, May 8th, 2025

$ 46.42

-0.17 -0.36%

Open: 46.65
High: 46.89
Low: 46.21
Volume: 1,290,270
Previous Close on Wednesday, May 7th, 2025

$ 46.59

+0.07 +0.15%

Open: 46.61
High: 46.96
Low: 46.46
Volume: 1,697,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.65 46.89 46.21 46.42 1,290,270 -0.17 -0.36
2025-05-07 46.61 46.96 46.46 46.59 1,697,192 +0.07 +0.15
2025-05-06 46.33 47.13 46.14 46.52 1,543,002 +0.19 +0.41
2025-05-05 46.83 46.95 46.25 46.33 2,517,613 -0.87 -1.84
2025-05-02 47.32 47.70 47.12 47.20 1,617,792 +0.01 +0.02
2025-05-01 47.82 47.99 46.85 47.19 1,737,948 -0.67 -1.40
2025-04-30 48.17 48.39 47.38 47.86 2,415,580 -0.39 -0.81
2025-04-29 47.86 48.47 47.48 48.25 1,655,548 +0.50 +1.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.70
On 2025-05-02		 46.14
On 2025-05-06		 -0.77 -1.63 47.70
On 2025-05-02		 46.14
On 2025-05-06		 -3.27 46.61
10D 48.55
On 2025-04-25		 46.14
On 2025-05-06		 -2.61 -5.32 48.55
On 2025-04-25		 46.14
On 2025-05-06		 -4.95 47.18
20D 50.31
On 2025-04-23		 46.09
On 2025-04-11		 -1.39 -2.91 50.31
On 2025-04-23		 46.14
On 2025-05-06		 -8.29 47.95
WTD 47.13
On 2025-05-06		 46.14
On 2025-05-06		 -0.78 -1.65 47.13
On 2025-05-06		 46.21
On 2025-05-08		 -1.95 46.47
MTD 47.99
On 2025-05-01		 46.14
On 2025-05-06		 -1.44 -3.01 47.99
On 2025-05-01		 46.14
On 2025-05-06		 -3.85 46.71
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

46.42 -0.17 -0.36 1,290,270