Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
41.89
+0.68 (1.65%)
At close: Dec 5, 2025, 4:00 PM EST
42.12
+0.23 (0.54%)
After-hours: Dec 5, 2025, 7:38 PM EST
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.01 | 42.57 | 41.78 | 41.89 | 41.89 | -2.06% | 2,751,485 |
| Dec 4, 2025 | 43.52 | 43.67 | 42.51 | 42.77 | 41.99 | -2.17% | 3,068,143 |
| Dec 3, 2025 | 43.26 | 43.80 | 43.10 | 43.72 | 42.92 | 1.06% | 3,248,361 |
| Dec 2, 2025 | 43.75 | 43.87 | 42.99 | 43.26 | 42.47 | -1.23% | 2,899,522 |
| Dec 1, 2025 | 43.27 | 43.90 | 43.03 | 43.80 | 43.00 | 0.62% | 3,902,953 |
| Nov 28, 2025 | 43.49 | 43.73 | 43.42 | 43.53 | 42.74 | 0.53% | 1,426,982 |
| Nov 26, 2025 | 43.30 | 43.75 | 43.22 | 43.30 | 42.51 | - | 1,986,102 |
| Nov 25, 2025 | 43.06 | 43.62 | 42.95 | 43.30 | 42.51 | 0.65% | 2,187,405 |
| Nov 24, 2025 | 43.00 | 43.25 | 42.65 | 43.02 | 42.24 | -0.05% | 3,337,449 |
| Nov 21, 2025 | 42.85 | 43.31 | 42.75 | 43.04 | 42.25 | 0.54% | 2,607,731 |
| Nov 20, 2025 | 43.11 | 43.23 | 42.66 | 42.81 | 42.03 | -0.30% | 5,424,539 |
| Nov 19, 2025 | 43.68 | 43.78 | 42.78 | 42.94 | 42.16 | -2.01% | 2,070,380 |
| Nov 18, 2025 | 43.84 | 44.06 | 43.51 | 43.82 | 43.02 | -0.32% | 1,776,103 |
| Nov 17, 2025 | 44.45 | 44.60 | 43.90 | 43.96 | 43.16 | -1.30% | 1,222,389 |
| Nov 14, 2025 | 44.48 | 44.64 | 44.16 | 44.54 | 43.73 | -0.18% | 1,674,859 |
| Nov 13, 2025 | 44.51 | 44.95 | 44.46 | 44.62 | 43.81 | -0.31% | 1,631,524 |
| Nov 12, 2025 | 44.88 | 45.01 | 44.61 | 44.76 | 43.94 | -0.84% | 1,423,512 |
| Nov 11, 2025 | 45.16 | 45.35 | 44.97 | 45.14 | 44.32 | 0.36% | 1,441,661 |
| Nov 10, 2025 | 44.95 | 45.27 | 44.79 | 44.98 | 44.16 | 0.07% | 1,854,282 |
| Nov 7, 2025 | 44.20 | 44.96 | 44.18 | 44.95 | 44.13 | 1.74% | 1,809,383 |
| Nov 6, 2025 | 45.16 | 45.29 | 44.16 | 44.18 | 43.37 | -2.04% | 2,448,862 |
| Nov 5, 2025 | 45.28 | 45.43 | 45.05 | 45.10 | 44.28 | -0.20% | 1,831,256 |
| Nov 4, 2025 | 45.66 | 45.66 | 44.97 | 45.19 | 44.37 | -0.62% | 2,339,027 |
| Nov 3, 2025 | 44.15 | 45.54 | 43.96 | 45.47 | 44.64 | 1.81% | 4,678,525 |
| Oct 31, 2025 | 43.26 | 44.84 | 42.26 | 44.66 | 43.85 | 4.49% | 4,095,206 |
| Oct 30, 2025 | 43.68 | 43.77 | 42.70 | 42.74 | 41.96 | -2.08% | 2,978,602 |
| Oct 29, 2025 | 44.24 | 44.29 | 43.28 | 43.65 | 42.85 | -1.78% | 1,895,629 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.35 | 44.44 | 43.63 | -1.22% | 1,597,724 |
| Oct 27, 2025 | 44.80 | 45.03 | 44.55 | 44.99 | 44.17 | 0.40% | 1,454,845 |
| Oct 24, 2025 | 45.32 | 45.42 | 44.79 | 44.81 | 43.99 | -0.53% | 1,411,435 |
| Oct 23, 2025 | 45.11 | 45.31 | 44.83 | 45.05 | 44.23 | -0.20% | 1,613,760 |
| Oct 22, 2025 | 45.16 | 45.43 | 44.99 | 45.14 | 44.32 | 0.04% | 1,598,465 |
| Oct 21, 2025 | 45.11 | 45.34 | 44.77 | 45.12 | 44.30 | 0.02% | 2,737,153 |
| Oct 20, 2025 | 45.40 | 45.89 | 45.08 | 45.11 | 44.29 | 0.62% | 2,517,411 |
| Oct 17, 2025 | 44.48 | 44.85 | 44.28 | 44.83 | 44.01 | 0.52% | 1,724,393 |
| Oct 16, 2025 | 44.83 | 45.08 | 44.41 | 44.60 | 43.79 | -0.51% | 1,809,822 |
| Oct 15, 2025 | 44.62 | 45.08 | 44.41 | 44.83 | 44.01 | 0.34% | 2,165,096 |
| Oct 14, 2025 | 44.39 | 44.71 | 44.21 | 44.68 | 43.86 | 0.79% | 1,516,917 |
| Oct 13, 2025 | 44.44 | 44.88 | 44.33 | 44.33 | 43.52 | -0.67% | 1,528,955 |
| Oct 10, 2025 | 44.98 | 45.16 | 44.42 | 44.63 | 43.82 | -0.62% | 2,130,755 |
| Oct 9, 2025 | 45.44 | 45.50 | 44.63 | 44.91 | 44.09 | -0.77% | 2,020,244 |
| Oct 8, 2025 | 45.75 | 45.86 | 45.20 | 45.26 | 44.43 | -1.42% | 2,468,434 |
| Oct 7, 2025 | 46.18 | 46.25 | 45.72 | 45.91 | 45.07 | -0.63% | 1,699,295 |
| Oct 6, 2025 | 47.02 | 47.08 | 46.07 | 46.20 | 45.36 | -1.43% | 1,407,901 |
| Oct 3, 2025 | 46.59 | 47.05 | 46.47 | 46.87 | 46.02 | 0.62% | 1,593,266 |
| Oct 2, 2025 | 46.96 | 47.05 | 46.23 | 46.58 | 45.73 | -1.19% | 1,896,241 |
| Oct 1, 2025 | 46.79 | 47.29 | 46.53 | 47.14 | 46.28 | 1.14% | 2,081,673 |
| Sep 30, 2025 | 46.82 | 46.94 | 46.48 | 46.61 | 45.76 | -0.55% | 2,050,765 |
| Sep 29, 2025 | 46.99 | 47.10 | 46.66 | 46.87 | 46.02 | -0.02% | 1,687,817 |
| Sep 26, 2025 | 46.30 | 46.94 | 46.20 | 46.88 | 46.02 | 1.69% | 1,626,463 |
| Sep 25, 2025 | 45.81 | 46.25 | 45.77 | 46.10 | 45.26 | 0.79% | 1,965,102 |
| Sep 24, 2025 | 46.20 | 46.29 | 45.55 | 45.74 | 44.91 | -1.36% | 3,500,586 |
| Sep 23, 2025 | 45.76 | 46.48 | 45.76 | 46.37 | 45.52 | 1.31% | 1,450,053 |
| Sep 22, 2025 | 46.60 | 46.75 | 45.73 | 45.77 | 44.94 | -1.82% | 2,164,480 |
| Sep 19, 2025 | 47.31 | 47.32 | 46.56 | 46.62 | 45.77 | -1.17% | 5,067,965 |
| Sep 18, 2025 | 47.12 | 47.49 | 46.83 | 47.17 | 46.31 | -0.44% | 1,998,193 |
| Sep 17, 2025 | 47.32 | 48.18 | 47.31 | 47.38 | 46.52 | 0.42% | 1,907,037 |
| Sep 16, 2025 | 47.77 | 47.90 | 47.13 | 47.18 | 46.32 | -1.34% | 1,520,035 |
| Sep 15, 2025 | 48.04 | 48.22 | 47.73 | 47.82 | 46.95 | -0.48% | 1,383,194 |
| Sep 12, 2025 | 47.81 | 48.26 | 47.46 | 48.05 | 47.17 | -0.74% | 2,422,024 |
| Sep 11, 2025 | 47.86 | 48.44 | 47.79 | 48.41 | 46.76 | 0.75% | 2,402,097 |
| Sep 10, 2025 | 48.00 | 48.23 | 47.94 | 48.05 | 46.41 | -0.10% | 1,588,301 |
| Sep 9, 2025 | 47.91 | 48.16 | 47.52 | 48.10 | 46.46 | 0.35% | 2,350,198 |
| Sep 8, 2025 | 48.14 | 48.29 | 47.58 | 47.93 | 46.30 | -1.03% | 2,469,650 |
| Sep 5, 2025 | 48.50 | 48.71 | 48.01 | 48.43 | 46.78 | 0.19% | 2,850,124 |
| Sep 4, 2025 | 47.94 | 48.38 | 47.77 | 48.34 | 46.69 | 1.07% | 2,185,530 |
| Sep 3, 2025 | 47.46 | 48.07 | 47.46 | 47.83 | 46.20 | 0.61% | 2,107,366 |
| Sep 2, 2025 | 47.76 | 47.86 | 47.35 | 47.54 | 45.92 | -0.98% | 2,118,905 |
| Aug 29, 2025 | 48.00 | 48.25 | 47.78 | 48.01 | 46.37 | 0.06% | 2,326,360 |
| Aug 28, 2025 | 47.87 | 48.01 | 47.54 | 47.98 | 46.35 | 0.06% | 1,130,563 |
| Aug 27, 2025 | 47.80 | 48.33 | 47.80 | 47.95 | 46.32 | 0.42% | 2,268,983 |
| Aug 26, 2025 | 48.00 | 48.17 | 47.66 | 47.75 | 46.12 | -0.25% | 2,302,942 |
| Aug 25, 2025 | 48.00 | 48.19 | 47.87 | 47.87 | 46.24 | -0.58% | 1,498,143 |
| Aug 22, 2025 | 47.63 | 48.27 | 47.58 | 48.15 | 46.51 | 1.60% | 1,915,309 |
| Aug 21, 2025 | 47.33 | 47.59 | 47.12 | 47.39 | 45.78 | -0.17% | 1,334,797 |
| Aug 20, 2025 | 47.30 | 47.66 | 47.09 | 47.47 | 45.85 | 1.06% | 3,479,598 |
| Aug 19, 2025 | 46.64 | 46.99 | 46.64 | 46.97 | 45.37 | 0.90% | 1,520,427 |
| Aug 18, 2025 | 46.28 | 47.10 | 46.20 | 46.55 | 44.96 | 0.76% | 2,378,719 |
| Aug 15, 2025 | 45.99 | 46.26 | 45.87 | 46.20 | 44.63 | 0.65% | 1,495,775 |
| Aug 14, 2025 | 46.04 | 46.12 | 45.66 | 45.90 | 44.34 | -0.76% | 1,167,598 |
| Aug 13, 2025 | 45.94 | 46.37 | 45.81 | 46.25 | 44.67 | 0.83% | 1,563,265 |
| Aug 12, 2025 | 45.63 | 45.93 | 45.34 | 45.87 | 44.31 | 0.72% | 1,123,151 |
| Aug 11, 2025 | 45.74 | 46.02 | 45.50 | 45.54 | 43.99 | -0.81% | 1,385,419 |
| Aug 8, 2025 | 46.15 | 46.36 | 45.85 | 45.91 | 44.35 | -0.43% | 971,994 |
| Aug 7, 2025 | 46.03 | 46.23 | 45.63 | 46.11 | 44.54 | 0.65% | 1,137,836 |
| Aug 6, 2025 | 46.54 | 46.59 | 45.79 | 45.81 | 44.25 | -1.55% | 1,089,852 |
| Aug 5, 2025 | 47.06 | 47.06 | 46.40 | 46.53 | 44.95 | -1.17% | 1,396,944 |
| Aug 4, 2025 | 46.15 | 47.10 | 46.15 | 47.08 | 45.48 | 2.02% | 1,846,105 |
| Aug 1, 2025 | 46.02 | 46.36 | 45.46 | 46.15 | 44.58 | 1.25% | 2,029,274 |
| Jul 31, 2025 | 45.46 | 46.03 | 45.30 | 45.58 | 44.03 | -0.33% | 2,004,238 |
| Jul 30, 2025 | 46.18 | 46.78 | 45.55 | 45.73 | 44.17 | -1.15% | 2,301,882 |
| Jul 29, 2025 | 46.00 | 46.39 | 45.60 | 46.26 | 44.68 | 1.18% | 1,800,372 |
| Jul 28, 2025 | 46.57 | 46.60 | 45.67 | 45.72 | 44.16 | -2.06% | 1,495,690 |
| Jul 25, 2025 | 46.40 | 46.92 | 45.44 | 46.68 | 45.09 | -1.00% | 3,986,264 |
| Jul 24, 2025 | 46.98 | 47.33 | 46.69 | 47.15 | 45.54 | 0.04% | 3,067,774 |
| Jul 23, 2025 | 47.36 | 47.56 | 47.08 | 47.13 | 45.52 | -0.55% | 1,509,795 |
| Jul 22, 2025 | 46.86 | 47.50 | 46.80 | 47.39 | 45.78 | 1.63% | 2,676,128 |
| Jul 21, 2025 | 47.29 | 47.65 | 46.58 | 46.63 | 45.04 | -2.24% | 2,444,939 |
| Jul 18, 2025 | 47.46 | 47.75 | 47.36 | 47.70 | 46.08 | 0.53% | 1,346,254 |
| Jul 17, 2025 | 47.42 | 47.76 | 47.30 | 47.45 | 45.83 | -0.32% | 1,154,543 |