GLPI: Gaming and Leisure Properties Inc.

As of Friday, May 30th, 2025

$ 46.20

-- 0 0%

Open: 46.20
High: 46.20
Low: 46.20
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 46.20

-0.08 -0.17%

Open: 46.35
High: 46.66
Low: 46.01
Volume: 1,338,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 46.35 46.66 46.01 46.20 1,338,362 -0.08 -0.17
2025-05-28 46.50 46.54 45.85 46.28 1,645,279 -0.16 -0.34
2025-05-27 46.58 46.84 46.19 46.44 2,076,958 +0.21 +0.45
2025-05-23 46.03 46.43 45.80 46.23 1,183,446 +0.20 +0.43
2025-05-22 46.31 46.36 45.78 46.03 1,734,520 -0.35 -0.75
2025-05-21 47.24 47.32 46.30 46.38 2,012,446 -0.92 -1.95
2025-05-20 47.20 47.33 47.02 47.30 1,105,462 -0.21 -0.44
2025-05-19 47.50 47.64 47.37 47.51 1,328,388 -0.10 -0.21
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 46.84
On 2025-05-27		 45.78
On 2025-05-22		 -0.18 -0.39 46.84
On 2025-05-27		 45.85
On 2025-05-28		 -2.11 46.24
10D 47.76
On 2025-05-16		 45.78
On 2025-05-22		 0.23 0.50 47.76
On 2025-05-16		 45.78
On 2025-05-22		 -4.15 46.69
20D 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -1.66 -3.47 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -4.96 46.62
WTD 46.84
On 2025-05-27		 45.85
On 2025-05-28		 -0.03 -0.06 46.84
On 2025-05-27		 45.85
On 2025-05-28		 -2.11 46.31
MTD 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -1.66 -3.47 47.99
On 2025-05-01		 45.61
On 2025-05-14		 -4.96 46.62
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.55 +0.39 +0.16 586,526
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,159,312
PFE

Pfizer Inc.

23.39 -0.06 -0.26 4,474,143
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,843,825
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,252.59 +36.86 +0.09 115,243,711
DJTA

Dow Jones Transportation Average

14,710.61 -34.77 -0.24 21,802,703
SPX

S&P 500 Index

5,906.42 -5.75 -0.10
OEX

S&P 100 Index

2,883.81 -1.79 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.21 -32.74 -0.15
NYA

NYSE Composite Index

19,743.03 -0.82 0.00
XAX

NYSE AMEX Composite Index

5,195.49 -16.63 -0.32
RUI

RUSSELL 1000 Index

3,231.80 -3.76 -0.12
RUT

Russell 2000 Index

2,064.27 -10.51 -0.51
RUA

Russell 3000 Index

3,355.87 -4.47 -0.13
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.82 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.55 -9.51 -0.10
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

113.27 0.00 0.00
GLPI

Gaming and Leisure Properties Inc.

46.20 0.00 0.00