GLPI(GLPI)
GLPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/19/2026 | $47.31 | $47.78 | $47.11 | $47.53 | 1.54M |
| 5/18/2026 | $46.42 | $47.30 | $46.42 | $47.22 | 1.16M |
| 5/15/2026 | $46.77 | $46.87 | $46.28 | $46.38 | 1.57M |
| 5/14/2026 | $47.19 | $47.32 | $46.64 | $46.87 | 1.93M |
| 5/13/2026 | $47.44 | $47.56 | $46.92 | $46.97 | 2.08M |
| 5/12/2026 | $48.21 | $48.36 | $47.59 | $47.70 | 1.72M |
| 5/11/2026 | $48.19 | $48.51 | $47.88 | $48.03 | 2.01M |
| 5/8/2026 | $47.97 | $48.38 | $47.95 | $48.22 | 928,247 |
| 5/7/2026 | $47.95 | $48.15 | $47.51 | $47.93 | 1.28M |
| 5/6/2026 | $47.75 | $48.34 | $47.71 | $48.04 | 1.43M |
| 5/5/2026 | $47.35 | $47.97 | $47.33 | $47.75 | 1.16M |
| 5/4/2026 | $47.50 | $47.94 | $47.15 | $47.32 | 1.28M |
| 5/1/2026 | $48.54 | $48.58 | $47.43 | $47.76 | 1.41M |
| 4/30/2026 | $48.00 | $48.61 | $47.98 | $48.46 | 2.51M |
| 4/29/2026 | $48.02 | $48.21 | $47.74 | $47.99 | 1.72M |
| 4/28/2026 | $47.54 | $48.03 | $47.14 | $48.02 | 2.60M |
| 4/27/2026 | $47.37 | $48.04 | $47.20 | $47.27 | 2.95M |
| 4/24/2026 | $47.47 | $47.51 | $46.63 | $47.31 | 2.44M |
| 4/23/2026 | $46.27 | $46.69 | $46.14 | $46.64 | 2.13M |
| 4/22/2026 | $46.85 | $46.94 | $45.56 | $46.12 | 1.71M |
| 4/21/2026 | $47.63 | $47.74 | $46.72 | $46.88 | 2.39M |
| 4/20/2026 | $47.57 | $47.81 | $47.40 | $47.56 | 1.43M |
| 4/17/2026 | $47.18 | $47.86 | $47.11 | $47.73 | 2.33M |
| 4/16/2026 | $46.64 | $47.26 | $46.64 | $47.17 | 1.98M |
| 4/15/2026 | $46.73 | $46.84 | $46.41 | $46.75 | 1.67M |
| 4/14/2026 | $46.67 | $46.83 | $46.42 | $46.73 | 1.81M |
| 4/13/2026 | $46.68 | $46.94 | $46.33 | $46.85 | 2.08M |
| 4/10/2026 | $46.65 | $46.89 | $46.48 | $46.70 | 1.49M |
| 4/9/2026 | $46.15 | $46.82 | $45.97 | $46.54 | 1.98M |
| 4/8/2026 | $46.14 | $46.62 | $46.07 | $46.15 | 2.72M |
| 4/7/2026 | $45.16 | $46.44 | $45.12 | $45.93 | 3.08M |
| 4/6/2026 | $44.34 | $45.23 | $44.15 | $45.16 | 1.56M |
| 4/2/2026 | $44.12 | $44.47 | $43.64 | $44.42 | 2.34M |
| 4/1/2026 | $44.36 | $44.68 | $44.09 | $44.31 | 2.56M |
| 3/31/2026 | $44.54 | $44.69 | $43.84 | $44.37 | 2.93M |