GLPI(GLPI)
GLPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/18/2026 | $42.66 | $42.73 | $42.35 | $42.62 | 402,349 |
| 8/17/2026 | $42.75 | $43.10 | $41.73 | $42.25 | 5.86M |
| 8/14/2026 | $43.60 | $43.83 | $43.43 | $43.57 | 1.80M |
| 8/13/2026 | $43.40 | $43.69 | $43.22 | $43.65 | 2.44M |
| 8/12/2026 | $42.57 | $43.15 | $42.50 | $43.10 | 2.32M |
| 8/11/2026 | $42.82 | $43.15 | $42.46 | $42.64 | 2.04M |
| 8/10/2026 | $43.81 | $43.81 | $42.63 | $42.81 | 2.29M |
| 8/7/2026 | $44.00 | $44.20 | $43.64 | $44.14 | 1.40M |
| 8/6/2026 | $44.26 | $44.43 | $43.71 | $43.86 | 1.89M |
| 8/5/2026 | $44.30 | $44.41 | $43.62 | $43.81 | 2.44M |
| 8/4/2026 | $44.32 | $44.71 | $44.15 | $44.41 | 2.42M |
| 8/3/2026 | $44.85 | $45.00 | $44.17 | $44.81 | 2.43M |
| 7/31/2026 | $44.21 | $44.89 | $43.89 | $44.79 | 3.39M |
| 7/30/2026 | $45.84 | $46.12 | $44.22 | $44.71 | 2.98M |
| 7/29/2026 | $45.63 | $46.08 | $45.39 | $46.01 | 2.25M |
| 7/28/2026 | $45.68 | $46.63 | $45.55 | $45.85 | 2.46M |
| 7/27/2026 | $45.01 | $45.65 | $44.85 | $45.04 | 1.56M |
| 7/24/2026 | $44.79 | $45.28 | $44.57 | $45.17 | 1.54M |
| 7/23/2026 | $44.68 | $44.69 | $44.23 | $44.42 | 1.56M |
| 7/22/2026 | $44.51 | $45.06 | $44.45 | $44.71 | 2.20M |
| 7/21/2026 | $44.46 | $44.72 | $44.13 | $44.51 | 1.83M |
| 7/20/2026 | $45.08 | $45.16 | $44.60 | $44.66 | 1.75M |
| 7/17/2026 | $45.43 | $45.76 | $44.63 | $45.08 | 2.03M |
| 7/16/2026 | $44.27 | $45.28 | $44.23 | $45.17 | 2.04M |
| 7/15/2026 | $43.76 | $44.41 | $43.52 | $44.03 | 2.17M |
| 7/14/2026 | $44.06 | $44.41 | $43.68 | $43.84 | 2.06M |
| 7/13/2026 | $43.48 | $44.07 | $43.36 | $44.04 | 2.51M |
| 7/10/2026 | $43.12 | $43.46 | $42.68 | $43.18 | 3.90M |
| 7/9/2026 | $43.14 | $43.45 | $42.80 | $43.04 | 2.96M |
| 7/8/2026 | $44.00 | $44.13 | $42.80 | $42.91 | 7.28M |
| 7/7/2026 | $44.04 | $44.95 | $43.93 | $44.07 | 2.43M |
| 7/6/2026 | $44.04 | $44.24 | $43.45 | $43.54 | 2.49M |
| 7/2/2026 | $44.04 | $44.34 | $43.50 | $43.95 | 3.20M |
| 7/1/2026 | $44.60 | $44.84 | $43.66 | $43.69 | 3.57M |
| 6/30/2026 | $45.58 | $45.65 | $44.43 | $44.53 | 3.40M |
| 6/29/2026 | $45.98 | $45.98 | $45.34 | $45.91 | 2.23M |
| 6/26/2026 | $45.16 | $45.95 | $45.14 | $45.88 | 3.27M |
| 6/25/2026 | $45.34 | $45.70 | $44.77 | $45.06 | 1.60M |
| 6/24/2026 | $44.90 | $45.67 | $44.84 | $45.37 | 2.73M |
| 6/23/2026 | $44.60 | $44.91 | $44.49 | $44.71 | 2.43M |
| 6/22/2026 | $44.40 | $44.73 | $44.12 | $44.19 | 2.21M |
| 6/18/2026 | $45.26 | $45.52 | $44.38 | $44.59 | 3.79M |
| 6/17/2026 | $46.64 | $46.86 | $45.20 | $45.26 | 2.15M |
| 6/16/2026 | $46.98 | $47.16 | $46.42 | $46.73 | 1.59M |
| 6/15/2026 | $47.23 | $47.56 | $46.56 | $46.74 | 1.95M |
| 6/12/2026 | $47.35 | $47.68 | $47.14 | $47.47 | 2.07M |
| 6/11/2026 | $48.64 | $49.01 | $47.78 | $47.87 | 1.98M |
| 6/10/2026 | $48.00 | $48.62 | $47.82 | $48.41 | 1.78M |
| 6/9/2026 | $46.82 | $47.88 | $46.73 | $47.82 | 2.21M |
| 6/8/2026 | $47.00 | $47.37 | $46.34 | $46.55 | 2.24M |
| 6/5/2026 | $46.21 | $47.66 | $46.20 | $47.17 | 1.56M |
| 6/4/2026 | $46.51 | $46.71 | $45.85 | $46.20 | 1.80M |
| 6/3/2026 | $46.39 | $46.91 | $46.00 | $46.08 | 1.67M |
| 6/2/2026 | $46.70 | $46.94 | $46.23 | $46.39 | 5.83M |
| 6/1/2026 | $46.80 | $47.01 | $46.47 | $46.80 | 2.32M |
| 5/29/2026 | $47.34 | $47.34 | $46.78 | $46.97 | 4.99M |
| 5/28/2026 | $47.61 | $47.83 | $47.17 | $47.43 | 2.24M |
| 5/27/2026 | $47.91 | $48.09 | $47.62 | $47.76 | 1.71M |
| 5/26/2026 | $47.77 | $47.94 | $47.55 | $47.89 | 1.45M |
| 5/22/2026 | $47.56 | $47.97 | $47.38 | $47.78 | 1.32M |
| 5/21/2026 | $47.35 | $47.72 | $47.08 | $47.50 | 1.54M |
| 5/20/2026 | $47.39 | $47.66 | $47.02 | $47.22 | 1.66M |