GLPI: Gaming and Leisure Properties Inc.

As of Friday, January 17th, 2025

$ 48.05

+0.06 +0.13%

Open: 48.00
High: 48.26
Low: 47.79
Volume: 884,650
Previous Close on Thursday, January 16th, 2025

$ 47.99

+1.15 +2.46%

Open: 46.93
High: 48.09
Low: 46.92
Volume: 1,081,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 48.00 48.26 47.79 48.05 884,644 +0.06 +0.13
2025-01-16 46.93 48.09 46.92 47.99 1,081,495 +1.15 +2.46
2025-01-15 47.44 47.79 46.83 46.84 1,104,540 -0.07 -0.15
2025-01-14 46.37 47.06 46.35 46.91 773,307 +0.49 +1.06
2025-01-13 45.77 46.42 45.54 46.42 944,253 +0.80 +1.75
2025-01-10 45.92 46.01 45.53 45.62 982,775 -0.96 -2.06
2025-01-08 46.97 47.02 46.40 46.58 1,034,056 -0.52 -1.10
2025-01-07 47.72 48.26 46.89 47.10 1,077,824 -0.53 -1.11
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 48.26
On 2025-01-17		 45.54
On 2025-01-13		 2.43 5.33 46.42
On 2025-01-13		 46.42
On 2025-01-13		 0.00 47.24
10D 48.26
On 2025-01-06		 45.53
On 2025-01-10		 0.28 0.59 48.26
On 2025-01-06		 45.53
On 2025-01-10		 -5.67 47.10
20D 49.34
On 2024-12-18		 45.53
On 2025-01-10		 -0.94 -1.92 49.34
On 2024-12-18		 45.53
On 2025-01-10		 -7.73 47.34
WTD 48.26
On 2025-01-17		 45.54
On 2025-01-13		 2.43 5.33 46.42
On 2025-01-13		 46.42
On 2025-01-13		 0.00 47.24
MTD 48.35
On 2025-01-02		 45.53
On 2025-01-10		 -0.11 -0.23 48.35
On 2025-01-02		 45.53
On 2025-01-10		 -5.84 47.16
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

48.05 +0.06 +0.13 884,650