GLPI: Gaming and Leisure Properties Inc.

As of Friday, May 24th, 2024

$ 44.65

+0.15 +0.34%

Open: 44.79
High: 44.85
Low: 44.24
Volume: 965,592
Previous Close on Thursday, May 23rd, 2024

$ 44.50

-1.17 -2.56%

Open: 45.57
High: 45.60
Low: 44.48
Volume: 682,903
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 44.79 44.85 44.24 44.65 965,592 +0.15 +0.34
2024-05-23 45.57 45.60 44.48 44.50 682,903 -1.17 -2.56
2024-05-22 46.16 46.37 45.54 45.67 707,657 -0.66 -1.42
2024-05-21 46.50 46.62 46.09 46.33 868,478 -0.15 -0.32
2024-05-20 45.90 46.52 45.90 46.48 1,074,578 +0.44 +0.96
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.62
On 2024-05-21
44.24
On 2024-05-24
-1.39 -3.02 46.62
On 2024-05-21
44.24
On 2024-05-24
-5.11 45.53
10D 46.62
On 2024-05-21
44.14
On 2024-05-13
0.38 0.86 46.62
On 2024-05-21
44.24
On 2024-05-24
-5.11 45.47
20D 46.62
On 2024-05-21
42.62
On 2024-05-01
2.19 5.16 46.62
On 2024-05-21
44.24
On 2024-05-24
-5.11 44.54
WTD 46.62
On 2024-05-21
44.24
On 2024-05-24
-1.39 -3.02 46.62
On 2024-05-21
44.24
On 2024-05-24
-5.11 45.53
MTD 46.62
On 2024-05-21
42.62
On 2024-05-01
1.92 4.49 46.62
On 2024-05-21
44.24
On 2024-05-24
-5.11 44.71
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

44.65 +0.15 +0.34 965,592