GLPI: Gaming and Leisure Properties Inc.

As of Friday, May 17th, 2024

$ 46.04

+0.36 +0.79%

Open: 45.75
High: 46.27
Low: 45.64
Volume: 696,972
Previous Close on Thursday, May 16th, 2024

$ 45.68

-0.23 -0.50%

Open: 45.91
High: 46.00
Low: 45.52
Volume: 1,101,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 45.75 46.27 45.64 46.04 696,972 +0.36 +0.79
2024-05-16 45.91 46.00 45.52 45.68 1,101,734 -0.23 -0.50
2024-05-15 45.41 46.12 45.33 45.91 1,436,466 +1.03 +2.30
2024-05-14 44.66 44.99 44.59 44.88 633,137 +0.36 +0.81
2024-05-13 44.39 44.53 44.14 44.52 661,355 +0.25 +0.56
2024-05-10 44.38 44.59 44.21 44.27 877,657 +0.06 +0.14
2024-05-09 44.34 44.52 43.93 44.21 1,166,128 +0.19 +0.43
2024-05-08 44.05 44.29 43.80 44.02 1,218,437 -0.18 -0.41
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 46.27
On 2024-05-17		 44.14
On 2024-05-13		 1.77 4.00 46.12
On 2024-05-15		 45.52
On 2024-05-16		 -1.30 45.41
10D 46.27
On 2024-05-17		 43.27
On 2024-05-06		 2.84 6.57 44.58
On 2024-05-07		 43.80
On 2024-05-08		 -1.75 44.74
20D 46.27
On 2024-05-17		 42.20
On 2024-04-26		 3.24 7.57 43.94
On 2024-04-26		 42.66
On 2024-04-30		 -2.91 43.95
WTD 46.27
On 2024-05-17		 44.14
On 2024-05-13		 1.77 4.00 46.12
On 2024-05-15		 45.52
On 2024-05-16		 -1.30 45.41
MTD 46.27
On 2024-05-17		 42.62
On 2024-05-01		 3.31 7.75 43.97
On 2024-05-01		 42.87
On 2024-05-02		 -2.50 44.40
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

184.70 +1.07 +0.58 32,245,353
EIX

Edison International

76.30 +0.44 +0.58 1,294,342
ADSK

Autodesk Inc.

221.21 +0.78 +0.35 1,567,722
IPG

The Interpublic Group of Companies Inc.

31.78 +0.15 +0.47 2,861,058
GLPI

Gaming and Leisure Properties Inc.

46.04 +0.36 +0.79 696,972