Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
48.69
-0.22 (-0.45%)
Mar 9, 2026, 1:25 PM EDT - Market open
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.91 | 48.91 | 47.97 | 48.70 | - | -0.43% | 488,304 |
| Mar 6, 2026 | 49.07 | 49.22 | 48.46 | 48.91 | 48.91 | -0.91% | 1,819,621 |
| Mar 5, 2026 | 49.52 | 49.69 | 48.98 | 49.36 | 49.36 | -0.82% | 2,025,168 |
| Mar 4, 2026 | 49.64 | 49.90 | 49.20 | 49.77 | 49.77 | 0.36% | 2,025,729 |
| Mar 3, 2026 | 49.24 | 49.62 | 48.58 | 49.59 | 49.59 | -0.46% | 3,805,303 |
| Mar 2, 2026 | 48.74 | 49.95 | 48.39 | 49.82 | 49.82 | 1.86% | 2,208,551 |
| Feb 27, 2026 | 48.63 | 49.18 | 48.55 | 48.91 | 48.91 | 0.62% | 4,651,935 |
| Feb 26, 2026 | 47.98 | 48.68 | 47.93 | 48.61 | 48.61 | 1.25% | 2,689,775 |
| Feb 25, 2026 | 48.33 | 48.33 | 47.49 | 48.01 | 48.01 | -0.66% | 2,511,275 |
| Feb 24, 2026 | 47.86 | 48.46 | 47.62 | 48.33 | 48.33 | 0.98% | 2,784,835 |
| Feb 23, 2026 | 47.18 | 48.01 | 47.17 | 47.86 | 47.86 | 1.29% | 3,256,435 |
| Feb 20, 2026 | 48.00 | 48.14 | 46.82 | 47.25 | 47.25 | -0.21% | 3,481,708 |
| Feb 19, 2026 | 46.73 | 47.40 | 46.65 | 47.35 | 47.35 | 1.37% | 2,575,174 |
| Feb 18, 2026 | 47.17 | 47.49 | 46.61 | 46.71 | 46.71 | -1.18% | 2,329,125 |
| Feb 17, 2026 | 46.81 | 47.37 | 46.24 | 47.27 | 47.27 | 1.88% | 2,274,816 |
| Feb 13, 2026 | 46.31 | 46.74 | 46.11 | 46.40 | 46.40 | 0.43% | 1,496,160 |
| Feb 12, 2026 | 46.62 | 47.10 | 46.15 | 46.20 | 46.20 | -0.09% | 3,210,823 |
| Feb 11, 2026 | 46.51 | 46.52 | 46.08 | 46.24 | 46.24 | -0.34% | 1,547,055 |
| Feb 10, 2026 | 45.85 | 46.44 | 45.56 | 46.40 | 46.40 | 1.22% | 2,038,237 |
| Feb 9, 2026 | 45.41 | 45.91 | 45.09 | 45.84 | 45.84 | 1.15% | 2,364,521 |
| Feb 6, 2026 | 45.32 | 46.08 | 45.32 | 45.32 | 45.32 | -0.07% | 2,601,807 |
| Feb 5, 2026 | 45.65 | 45.76 | 45.08 | 45.35 | 45.35 | -0.22% | 2,296,490 |
| Feb 4, 2026 | 44.67 | 45.46 | 44.51 | 45.45 | 45.45 | 2.67% | 2,671,081 |
| Feb 3, 2026 | 44.31 | 44.79 | 44.14 | 44.27 | 44.27 | -0.23% | 1,583,641 |
| Feb 2, 2026 | 44.76 | 45.10 | 44.34 | 44.37 | 44.37 | -0.85% | 2,571,571 |
| Jan 30, 2026 | 45.13 | 45.30 | 44.31 | 44.75 | 44.75 | -1.34% | 3,351,215 |
| Jan 29, 2026 | 45.05 | 45.58 | 44.79 | 45.36 | 45.36 | 1.30% | 1,813,714 |
| Jan 28, 2026 | 45.60 | 45.80 | 44.68 | 44.78 | 44.78 | -1.80% | 1,814,017 |
| Jan 27, 2026 | 45.32 | 45.68 | 44.99 | 45.60 | 45.60 | 0.62% | 1,859,225 |
| Jan 26, 2026 | 45.57 | 45.77 | 45.17 | 45.32 | 45.32 | -0.20% | 2,390,647 |
| Jan 23, 2026 | 44.88 | 45.57 | 44.88 | 45.41 | 45.41 | 1.11% | 2,155,717 |
| Jan 22, 2026 | 44.87 | 45.43 | 44.79 | 44.91 | 44.91 | 0.09% | 2,405,263 |
| Jan 21, 2026 | 46.04 | 46.19 | 44.80 | 44.87 | 44.87 | -2.50% | 2,855,295 |
| Jan 20, 2026 | 46.20 | 46.21 | 45.60 | 46.02 | 46.02 | -0.69% | 1,845,446 |
| Jan 16, 2026 | 45.09 | 46.39 | 45.09 | 46.34 | 46.34 | 2.93% | 2,484,712 |
| Jan 15, 2026 | 45.90 | 46.45 | 44.50 | 45.02 | 45.02 | -1.83% | 5,220,692 |
| Jan 14, 2026 | 45.05 | 45.90 | 44.93 | 45.86 | 45.86 | 1.75% | 2,260,892 |
| Jan 13, 2026 | 44.92 | 45.11 | 44.40 | 45.07 | 45.07 | 0.20% | 1,734,515 |
| Jan 12, 2026 | 44.52 | 45.05 | 44.38 | 44.98 | 44.98 | 1.03% | 2,230,515 |
| Jan 9, 2026 | 44.81 | 45.14 | 44.50 | 44.52 | 44.52 | -0.67% | 1,707,251 |
| Jan 8, 2026 | 44.73 | 45.44 | 44.70 | 44.82 | 44.82 | -0.16% | 2,360,478 |
| Jan 7, 2026 | 44.77 | 45.30 | 44.75 | 44.89 | 44.89 | 0.58% | 2,406,140 |
| Jan 6, 2026 | 44.90 | 45.31 | 44.35 | 44.63 | 44.63 | -0.95% | 2,428,182 |
| Jan 5, 2026 | 44.30 | 45.18 | 43.96 | 45.06 | 45.06 | 1.44% | 3,321,497 |
| Jan 2, 2026 | 44.57 | 44.68 | 43.98 | 44.42 | 44.42 | -0.60% | 2,374,526 |
| Dec 31, 2025 | 44.90 | 45.01 | 44.65 | 44.69 | 44.69 | -0.80% | 1,925,557 |
| Dec 30, 2025 | 44.68 | 45.11 | 44.67 | 45.05 | 45.05 | 0.81% | 1,627,214 |
| Dec 29, 2025 | 44.73 | 44.97 | 44.48 | 44.69 | 44.69 | 0.13% | 1,876,177 |
| Dec 26, 2025 | 44.65 | 44.78 | 44.40 | 44.63 | 44.63 | -0.13% | 1,282,683 |
| Dec 24, 2025 | 44.82 | 44.97 | 44.51 | 44.69 | 44.69 | -0.04% | 896,484 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.57 | 44.71 | 44.71 | -0.56% | 2,447,184 |
| Dec 22, 2025 | 44.44 | 44.98 | 44.32 | 44.96 | 44.96 | 0.65% | 2,422,359 |
| Dec 19, 2025 | 45.33 | 45.41 | 44.58 | 44.67 | 44.67 | -1.67% | 5,089,220 |
| Dec 18, 2025 | 45.38 | 45.80 | 45.17 | 45.43 | 45.43 | -0.13% | 4,042,079 |
| Dec 17, 2025 | 44.29 | 45.60 | 44.26 | 45.49 | 45.49 | 2.80% | 4,500,118 |
| Dec 16, 2025 | 44.07 | 44.29 | 43.56 | 44.25 | 44.25 | 0.50% | 3,253,715 |
| Dec 15, 2025 | 43.65 | 44.11 | 42.00 | 44.03 | 44.03 | 1.24% | 4,322,981 |
| Dec 12, 2025 | 42.74 | 43.93 | 42.60 | 43.49 | 43.49 | 3.45% | 3,962,615 |
| Dec 11, 2025 | 42.05 | 42.20 | 41.85 | 42.04 | 42.04 | 0.36% | 5,737,589 |
| Dec 10, 2025 | 41.52 | 41.91 | 41.39 | 41.89 | 41.89 | 1.35% | 4,608,418 |
| Dec 9, 2025 | 41.87 | 42.12 | 41.17 | 41.33 | 41.33 | -1.24% | 2,433,380 |
| Dec 8, 2025 | 41.81 | 41.99 | 41.46 | 41.85 | 41.85 | -0.10% | 2,856,528 |
| Dec 5, 2025 | 42.01 | 42.57 | 41.78 | 41.89 | 41.89 | -2.06% | 2,756,836 |
| Dec 4, 2025 | 43.52 | 43.67 | 42.51 | 42.77 | 41.99 | -2.17% | 3,068,413 |
| 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 |