Gaming and Leisure (GLPI) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

NASDAQ

Currency in USD

43.03

-0.90 (-2.05%)

Closed

Aug 25, 2026

Day's Range

43.01

44.12

52 wk Range

41.17

49.95

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	47.77	47.93	47.55	47.89	1.44M
May 27, 2026	47.91	48.09	47.62	47.76	1.71M
May 28, 2026	47.61	47.83	47.17	47.43	2.24M
May 29, 2026	47.34	47.34	46.78	46.97	4.99M
Jun 1, 2026	46.79	47.00	46.47	46.80	2.32M
Jun 2, 2026	46.70	46.93	46.22	46.39	5.83M
Jun 3, 2026	46.39	46.91	46.00	46.08	1.66M
Jun 4, 2026	46.51	46.71	45.85	46.20	1.80M
Jun 5, 2026	46.21	47.66	46.20	47.17	1.56M
Jun 8, 2026	47.00	47.37	46.34	46.55	2.24M

Items per row:

1-10 of 64

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup