GLPI: Gaming and Leisure Properties Inc.

As of Wednesday, May 14th, 2025

$ 45.97

-0.01 -0.02%

Open: 45.77
High: 46.20
Low: 45.61
Volume: 1,857,947
Previous Close on Tuesday, May 13th, 2025

$ 45.98

-0.52 -1.12%

Open: 46.69
High: 46.72
Low: 45.67
Volume: 2,475,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 45.77 46.20 45.61 45.97 1,857,947 -0.01 -0.02
2025-05-13 46.69 46.72 45.67 45.98 2,475,379 -0.52 -1.12
2025-05-12 47.23 47.36 46.31 46.50 1,985,871 -0.39 -0.83
2025-05-09 46.37 47.10 46.37 46.89 1,214,678 +0.47 +1.01
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
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 47.36
On 2025-05-12		 45.61
On 2025-05-14		 -0.62 -1.33 47.36
On 2025-05-12		 45.61
On 2025-05-14		 -3.70 46.35
10D 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -1.89 -3.95 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -4.96 46.56
20D 50.31
On 2025-04-23		 45.61
On 2025-05-14		 -2.84 -5.82 50.31
On 2025-04-23		 45.61
On 2025-05-14		 -9.35 47.62
WTD 47.36
On 2025-05-12		 45.61
On 2025-05-14		 -0.92 -1.96 47.36
On 2025-05-12		 45.61
On 2025-05-14		 -3.70 46.15
MTD 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -1.89 -3.95 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -4.96 46.56
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

45.97 -0.01 -0.02 1,857,947