Skip to main content
Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
45.88
+0.82 (1.82%)
At close: Jun 26, 2026, 4:00 PM EDT
44.99
-0.89 (-1.94%)
After-hours: Jun 26, 2026, 7:42 PM EDT

GLPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202645.1645.9545.1445.8845.881.82%3,268,166
Jun 25, 202645.3445.7044.7745.0645.06-0.68%1,574,849
Jun 24, 202644.9045.6744.8445.3745.371.48%2,726,770
Jun 23, 202644.6044.9144.4944.7144.711.18%2,434,835
Jun 22, 202644.4044.7344.1244.1944.19-0.90%2,206,666
Jun 18, 202645.2645.5244.3844.5944.59-1.48%3,789,324
Jun 17, 202646.6446.8645.2045.2645.26-3.15%2,149,481
Jun 16, 202646.9847.1646.4246.7346.73-0.02%1,589,809
Jun 15, 202647.2347.5646.5646.7446.74-1.54%1,946,020
Jun 12, 202647.3547.6847.1447.4747.470.89%2,069,209
Jun 11, 202648.6449.0147.7847.8747.05-1.12%1,982,536
Jun 10, 202648.0048.6247.8248.4147.581.23%1,776,309
Jun 9, 202646.8247.8846.7347.8247.002.73%2,206,486
Jun 8, 202647.0047.3746.3446.5545.75-1.31%2,241,739
Jun 5, 202646.2147.6646.2047.1746.362.10%1,563,254
Jun 4, 202646.5146.7145.8546.2045.410.26%1,801,077
Jun 3, 202646.3946.9146.0046.0845.29-0.67%1,666,649
Jun 2, 202646.7046.9446.2346.3945.60-0.88%5,830,482
Jun 1, 202646.8047.0146.4746.8046.00-0.36%2,321,144
May 29, 202647.3447.3446.7846.9746.17-0.97%4,992,440
May 28, 202647.6147.8347.1747.4346.62-0.69%2,241,011
May 27, 202647.9148.0947.6247.7646.94-0.27%1,710,462
May 26, 202647.7747.9447.5547.8947.070.23%1,448,029
May 22, 202647.5647.9747.3847.7846.960.59%1,318,243
May 21, 202647.3547.7247.0847.5046.690.59%1,543,678
May 20, 202647.3947.6647.0247.2246.41-0.65%1,658,489
May 19, 202647.3147.7847.1147.5346.720.66%1,544,459
May 18, 202646.4247.3046.4247.2246.411.81%1,164,876
May 15, 202646.7746.8746.2846.3845.59-1.05%1,571,126
May 14, 202647.1947.3246.6446.8746.07-0.21%1,931,208
May 13, 202647.4447.5646.9246.9746.17-1.53%2,075,951
May 12, 202648.2148.3647.5947.7046.88-0.69%1,723,960
May 11, 202648.1948.5147.8848.0347.21-0.39%2,013,569
May 8, 202647.9748.3847.9548.2247.390.62%928,247
May 7, 202647.9548.1547.5147.9347.10-0.24%1,282,428
May 6, 202647.7548.3447.7148.0447.220.61%1,433,340
May 5, 202647.3547.9747.3347.7546.930.91%1,156,857
May 4, 202647.5047.9447.1547.3246.51-0.92%1,284,616
May 1, 202648.5448.5847.4347.7646.94-1.44%1,414,688
Apr 30, 202648.0048.6147.9848.4647.630.98%2,507,000
Apr 29, 202648.0248.2147.7447.9947.17-0.06%1,721,372
Apr 28, 202647.5448.0347.1448.0247.201.59%2,601,935
Apr 27, 202647.3748.0447.2047.2746.46-0.08%2,953,960
Apr 24, 202647.4747.5146.6347.3146.501.44%2,441,884
Apr 23, 202646.2746.6946.1446.6445.841.13%2,130,932
Apr 22, 202646.8546.9445.5646.1245.33-1.62%1,712,488
Apr 21, 202647.6347.7446.7246.8846.08-1.43%2,387,764
Apr 20, 202647.5747.8147.4047.5646.75-0.36%1,432,872
Apr 17, 202647.1847.8647.1147.7346.911.19%2,333,446
Apr 16, 202646.6447.2646.6447.1746.360.90%1,984,837
Apr 15, 202646.7346.8446.4146.7545.950.04%1,665,990
Apr 14, 202646.6746.8346.4246.7345.93-0.26%1,806,744
Apr 13, 202646.6846.9446.3346.8546.050.32%2,082,421
Apr 10, 202646.6546.8946.4846.7045.900.34%1,492,646
Apr 9, 202646.1546.8245.9746.5445.740.85%1,975,307
Apr 8, 202646.1446.6246.0746.1545.360.48%2,723,005
Apr 7, 202645.1646.4445.1245.9345.141.71%3,082,597
Apr 6, 202644.3445.2344.1545.1644.391.67%1,561,164
Apr 2, 202644.1244.4743.6444.4243.660.25%2,338,091
Apr 1, 202644.3644.6844.0944.3143.55-0.14%2,558,562
Mar 31, 202644.5444.6943.8444.3743.610.96%2,934,211
Mar 30, 202644.0944.7243.9243.9543.200.05%1,909,336
Mar 27, 202644.8645.0243.8343.9343.18-2.20%2,141,431
Mar 26, 202645.3145.9144.7744.9244.15-1.56%1,837,057
Mar 25, 202645.9646.1145.1745.6344.85-0.78%3,775,117
Mar 24, 202646.0646.7045.9145.9945.20-0.52%2,331,194
Mar 23, 202646.5646.8946.0946.2345.440.41%1,746,466
Mar 20, 202647.1547.1545.6146.0445.25-2.29%4,058,640
Mar 19, 202647.0547.3646.8647.1246.310.30%1,229,431
Mar 18, 202647.4247.6846.9646.9846.18-1.30%1,355,818
Mar 17, 202647.8248.1047.4947.6046.780.15%1,757,906
Mar 16, 202647.9548.3347.4947.5346.72-0.11%1,681,037
Mar 13, 202647.8048.2847.4947.5846.76-2,908,154
Mar 12, 202647.8248.7247.2848.3646.761.07%2,010,349
Mar 11, 202648.1248.1347.2747.8546.27-1.05%1,948,174
Mar 10, 202648.9549.2448.2948.3646.76-1.21%2,188,340
Mar 9, 202648.9149.0547.9748.9547.340.08%2,025,273
Mar 6, 202649.0749.2248.4648.9147.30-0.91%1,819,721
Mar 5, 202649.5249.6948.9849.3647.73-0.82%2,276,369
Mar 4, 202649.6449.9049.2049.7748.130.36%2,299,163
Mar 3, 202649.2449.6248.5849.5947.95-0.46%3,823,885
Mar 2, 202648.7449.9548.3949.8248.181.86%2,212,197
Feb 27, 202648.6349.1848.5548.9147.300.62%4,693,709
Feb 26, 202647.9848.6847.9348.6147.011.25%2,710,616
Feb 25, 202648.3348.3347.4948.0146.43-0.66%2,511,877
Feb 24, 202647.8648.4647.6248.3346.740.98%2,784,917
Feb 23, 202647.1848.0147.1747.8646.281.29%3,262,490
Feb 20, 202648.0048.1446.8247.2545.69-0.21%3,507,288
Feb 19, 202646.7347.4046.6547.3545.791.37%2,577,335
Feb 18, 202647.1747.4946.6146.7145.17-1.18%2,329,147
Feb 17, 202646.8147.3746.2447.2745.711.88%2,344,515
Feb 13, 202646.3146.7446.1146.4044.870.43%1,497,251
Feb 12, 202646.6247.1046.1546.2044.68-0.09%3,210,828
Feb 11, 202646.5146.5246.0846.2444.71-0.34%1,596,748
Feb 10, 202645.8546.4445.5646.4044.871.22%2,043,410
Feb 9, 202645.4145.9145.0945.8444.331.15%2,364,521
Feb 6, 202645.3246.0845.3245.3243.83-0.07%2,601,807
Feb 5, 202645.6545.7645.0845.3543.85-0.22%2,296,490
Feb 4, 202644.6745.4644.5145.4543.952.67%2,671,081
Feb 3, 202644.3144.7944.1444.2742.81-0.23%1,583,641