Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
48.02
+0.75 (1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
48.00
-0.02 (-0.04%)
After-hours: Apr 28, 2026, 7:16 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.54 | 48.03 | 47.14 | 48.02 | 48.02 | 1.59% | 2,601,826 |
| Apr 27, 2026 | 47.37 | 48.04 | 47.20 | 47.27 | 47.27 | -0.08% | 2,953,960 |
| Apr 24, 2026 | 47.47 | 47.51 | 46.63 | 47.31 | 47.31 | 1.44% | 2,441,884 |
| Apr 23, 2026 | 46.27 | 46.69 | 46.14 | 46.64 | 46.64 | 1.13% | 2,130,932 |
| Apr 22, 2026 | 46.85 | 46.94 | 45.56 | 46.12 | 46.12 | -1.62% | 1,712,488 |
| Apr 21, 2026 | 47.63 | 47.74 | 46.72 | 46.88 | 46.88 | -1.43% | 2,387,764 |
| Apr 20, 2026 | 47.57 | 47.81 | 47.40 | 47.56 | 47.56 | -0.36% | 1,432,872 |
| Apr 17, 2026 | 47.18 | 47.86 | 47.11 | 47.73 | 47.73 | 1.19% | 2,333,446 |
| Apr 16, 2026 | 46.64 | 47.26 | 46.64 | 47.17 | 47.17 | 0.90% | 1,984,837 |
| Apr 15, 2026 | 46.73 | 46.84 | 46.41 | 46.75 | 46.75 | 0.04% | 1,665,990 |
| Apr 14, 2026 | 46.67 | 46.83 | 46.42 | 46.73 | 46.73 | -0.26% | 1,806,744 |
| Apr 13, 2026 | 46.68 | 46.94 | 46.33 | 46.85 | 46.85 | 0.32% | 2,082,421 |
| Apr 10, 2026 | 46.65 | 46.89 | 46.48 | 46.70 | 46.70 | 0.34% | 1,492,646 |
| Apr 9, 2026 | 46.15 | 46.82 | 45.97 | 46.54 | 46.54 | 0.85% | 1,975,307 |
| Apr 8, 2026 | 46.14 | 46.62 | 46.07 | 46.15 | 46.15 | 0.48% | 2,723,005 |
| Apr 7, 2026 | 45.16 | 46.44 | 45.12 | 45.93 | 45.93 | 1.71% | 3,082,597 |
| Apr 6, 2026 | 44.34 | 45.23 | 44.15 | 45.16 | 45.16 | 1.67% | 1,561,164 |
| Apr 2, 2026 | 44.12 | 44.47 | 43.64 | 44.42 | 44.42 | 0.25% | 2,338,091 |
| Apr 1, 2026 | 44.36 | 44.68 | 44.09 | 44.31 | 44.31 | -0.14% | 2,558,562 |
| Mar 31, 2026 | 44.54 | 44.69 | 43.84 | 44.37 | 44.37 | 0.96% | 2,934,211 |
| Mar 30, 2026 | 44.09 | 44.72 | 43.92 | 43.95 | 43.95 | 0.05% | 1,909,336 |
| Mar 27, 2026 | 44.86 | 45.02 | 43.83 | 43.93 | 43.93 | -2.20% | 2,141,431 |
| Mar 26, 2026 | 45.31 | 45.91 | 44.77 | 44.92 | 44.92 | -1.56% | 1,837,057 |
| Mar 25, 2026 | 45.96 | 46.11 | 45.17 | 45.63 | 45.63 | -0.78% | 3,775,117 |
| Mar 24, 2026 | 46.06 | 46.70 | 45.91 | 45.99 | 45.99 | -0.52% | 2,331,194 |
| Mar 23, 2026 | 46.56 | 46.89 | 46.09 | 46.23 | 46.23 | 0.41% | 1,746,466 |
| Mar 20, 2026 | 47.15 | 47.15 | 45.61 | 46.04 | 46.04 | -2.29% | 4,058,640 |
| Mar 19, 2026 | 47.05 | 47.36 | 46.86 | 47.12 | 47.12 | 0.30% | 1,229,431 |
| Mar 18, 2026 | 47.42 | 47.68 | 46.96 | 46.98 | 46.98 | -1.30% | 1,355,818 |
| Mar 17, 2026 | 47.82 | 48.10 | 47.49 | 47.60 | 47.60 | 0.15% | 1,757,906 |
| Mar 16, 2026 | 47.95 | 48.33 | 47.49 | 47.53 | 47.53 | -0.11% | 1,681,037 |
| Mar 13, 2026 | 47.80 | 48.28 | 47.49 | 47.58 | 47.58 | -1.61% | 2,908,154 |
| Mar 12, 2026 | 47.82 | 48.72 | 47.28 | 48.36 | 47.58 | 1.07% | 2,010,349 |
| Mar 11, 2026 | 48.12 | 48.13 | 47.27 | 47.85 | 47.08 | -1.05% | 1,948,174 |
| Mar 10, 2026 | 48.95 | 49.24 | 48.29 | 48.36 | 47.58 | -1.21% | 2,188,340 |
| Mar 9, 2026 | 48.91 | 49.05 | 47.97 | 48.95 | 48.16 | 0.08% | 2,025,273 |
| Mar 6, 2026 | 49.07 | 49.22 | 48.46 | 48.91 | 48.12 | -0.91% | 1,819,721 |
| Mar 5, 2026 | 49.52 | 49.69 | 48.98 | 49.36 | 48.56 | -0.82% | 2,276,369 |
| Mar 4, 2026 | 49.64 | 49.90 | 49.20 | 49.77 | 48.97 | 0.36% | 2,299,163 |
| Mar 3, 2026 | 49.24 | 49.62 | 48.58 | 49.59 | 48.79 | -0.46% | 3,823,885 |
| Mar 2, 2026 | 48.74 | 49.95 | 48.39 | 49.82 | 49.02 | 1.86% | 2,212,197 |
| Feb 27, 2026 | 48.63 | 49.18 | 48.55 | 48.91 | 48.12 | 0.62% | 4,693,709 |
| Feb 26, 2026 | 47.98 | 48.68 | 47.93 | 48.61 | 47.83 | 1.25% | 2,710,616 |
| Feb 25, 2026 | 48.33 | 48.33 | 47.49 | 48.01 | 47.24 | -0.66% | 2,511,877 |
| Feb 24, 2026 | 47.86 | 48.46 | 47.62 | 48.33 | 47.55 | 0.98% | 2,784,917 |
| Feb 23, 2026 | 47.18 | 48.01 | 47.17 | 47.86 | 47.09 | 1.29% | 3,262,490 |
| Feb 20, 2026 | 48.00 | 48.14 | 46.82 | 47.25 | 46.49 | -0.21% | 3,507,288 |
| Feb 19, 2026 | 46.73 | 47.40 | 46.65 | 47.35 | 46.59 | 1.37% | 2,577,335 |
| Feb 18, 2026 | 47.17 | 47.49 | 46.61 | 46.71 | 45.96 | -1.18% | 2,329,147 |
| Feb 17, 2026 | 46.81 | 47.37 | 46.24 | 47.27 | 46.51 | 1.88% | 2,344,515 |
| Feb 13, 2026 | 46.31 | 46.74 | 46.11 | 46.40 | 45.65 | 0.43% | 1,497,251 |
| Feb 12, 2026 | 46.62 | 47.10 | 46.15 | 46.20 | 45.45 | -0.09% | 3,210,828 |
| Feb 11, 2026 | 46.51 | 46.52 | 46.08 | 46.24 | 45.49 | -0.34% | 1,596,748 |
| Feb 10, 2026 | 45.85 | 46.44 | 45.56 | 46.40 | 45.65 | 1.22% | 2,043,410 |
| Feb 9, 2026 | 45.41 | 45.91 | 45.09 | 45.84 | 45.10 | 1.15% | 2,364,521 |
| Feb 6, 2026 | 45.32 | 46.08 | 45.32 | 45.32 | 44.59 | -0.07% | 2,601,807 |
| Feb 5, 2026 | 45.65 | 45.76 | 45.08 | 45.35 | 44.62 | -0.22% | 2,296,490 |
| Feb 4, 2026 | 44.67 | 45.46 | 44.51 | 45.45 | 44.72 | 2.67% | 2,671,081 |
| Feb 3, 2026 | 44.31 | 44.79 | 44.14 | 44.27 | 43.56 | -0.23% | 1,583,641 |
| Feb 2, 2026 | 44.76 | 45.10 | 44.34 | 44.37 | 43.65 | -0.85% | 2,571,571 |
| Jan 30, 2026 | 45.13 | 45.30 | 44.31 | 44.75 | 44.03 | -1.34% | 3,351,215 |
| Jan 29, 2026 | 45.05 | 45.58 | 44.79 | 45.36 | 44.63 | 1.30% | 1,813,714 |
| Jan 28, 2026 | 45.60 | 45.80 | 44.68 | 44.78 | 44.06 | -1.80% | 1,814,017 |
| Jan 27, 2026 | 45.32 | 45.68 | 44.99 | 45.60 | 44.86 | 0.62% | 1,859,225 |
| Jan 26, 2026 | 45.57 | 45.77 | 45.17 | 45.32 | 44.59 | -0.20% | 2,390,647 |
| Jan 23, 2026 | 44.88 | 45.57 | 44.88 | 45.41 | 44.68 | 1.11% | 2,155,717 |
| Jan 22, 2026 | 44.87 | 45.43 | 44.79 | 44.91 | 44.19 | 0.09% | 2,405,263 |
| Jan 21, 2026 | 46.04 | 46.19 | 44.80 | 44.87 | 44.15 | -2.50% | 2,855,295 |
| Jan 20, 2026 | 46.20 | 46.21 | 45.60 | 46.02 | 45.28 | -0.69% | 1,845,446 |
| Jan 16, 2026 | 45.09 | 46.39 | 45.09 | 46.34 | 45.59 | 2.93% | 2,484,712 |
| Jan 15, 2026 | 45.90 | 46.45 | 44.50 | 45.02 | 44.29 | -1.83% | 5,220,692 |
| Jan 14, 2026 | 45.05 | 45.90 | 44.93 | 45.86 | 45.12 | 1.75% | 2,260,892 |
| Jan 13, 2026 | 44.92 | 45.11 | 44.40 | 45.07 | 44.34 | 0.20% | 1,734,515 |
| Jan 12, 2026 | 44.52 | 45.05 | 44.38 | 44.98 | 44.25 | 1.03% | 2,230,515 |
| Jan 9, 2026 | 44.81 | 45.14 | 44.50 | 44.52 | 43.80 | -0.67% | 1,707,251 |
| Jan 8, 2026 | 44.73 | 45.44 | 44.70 | 44.82 | 44.10 | -0.16% | 2,360,478 |
| Jan 7, 2026 | 44.77 | 45.30 | 44.75 | 44.89 | 44.17 | 0.58% | 2,406,140 |
| Jan 6, 2026 | 44.90 | 45.31 | 44.35 | 44.63 | 43.91 | -0.95% | 2,428,182 |
| Jan 5, 2026 | 44.30 | 45.18 | 43.96 | 45.06 | 44.33 | 1.44% | 3,321,497 |
| Jan 2, 2026 | 44.57 | 44.68 | 43.98 | 44.42 | 43.70 | -0.60% | 2,374,526 |
| Dec 31, 2025 | 44.90 | 45.01 | 44.65 | 44.69 | 43.97 | -0.80% | 1,925,557 |
| Dec 30, 2025 | 44.68 | 45.11 | 44.67 | 45.05 | 44.32 | 0.81% | 1,627,214 |
| Dec 29, 2025 | 44.73 | 44.97 | 44.48 | 44.69 | 43.97 | 0.13% | 1,876,177 |
| Dec 26, 2025 | 44.65 | 44.78 | 44.40 | 44.63 | 43.91 | -0.13% | 1,282,683 |
| Dec 24, 2025 | 44.82 | 44.97 | 44.51 | 44.69 | 43.97 | -0.04% | 896,484 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.57 | 44.71 | 43.99 | -0.56% | 2,447,184 |
| Dec 22, 2025 | 44.44 | 44.98 | 44.32 | 44.96 | 44.23 | 0.65% | 2,422,359 |
| Dec 19, 2025 | 45.33 | 45.41 | 44.58 | 44.67 | 43.95 | -1.67% | 5,089,220 |
| Dec 18, 2025 | 45.38 | 45.80 | 45.17 | 45.43 | 44.70 | -0.13% | 4,042,079 |
| Dec 17, 2025 | 44.29 | 45.60 | 44.26 | 45.49 | 44.76 | 2.80% | 4,500,118 |
| Dec 16, 2025 | 44.07 | 44.29 | 43.56 | 44.25 | 43.54 | 0.50% | 3,253,715 |
| Dec 15, 2025 | 43.65 | 44.11 | 42.00 | 44.03 | 43.32 | 1.24% | 4,322,981 |
| Dec 12, 2025 | 42.74 | 43.93 | 42.60 | 43.49 | 42.79 | 3.45% | 3,962,615 |
| Dec 11, 2025 | 42.05 | 42.20 | 41.85 | 42.04 | 41.36 | 0.36% | 5,737,589 |
| Dec 10, 2025 | 41.52 | 41.91 | 41.39 | 41.89 | 41.21 | 1.35% | 4,608,418 |
| Dec 9, 2025 | 41.87 | 42.12 | 41.17 | 41.33 | 40.66 | -1.24% | 2,433,380 |
| Dec 8, 2025 | 41.81 | 41.99 | 41.46 | 41.85 | 41.18 | -0.10% | 2,856,528 |
| Dec 5, 2025 | 42.01 | 42.57 | 41.78 | 41.89 | 41.21 | -2.06% | 2,756,836 |
| Dec 4, 2025 | 43.52 | 43.67 | 42.51 | 42.77 | 41.31 | -2.17% | 3,068,413 |
| Dec 3, 2025 | 43.26 | 43.80 | 43.10 | 43.72 | 42.23 | 1.06% | 3,248,361 |