Gaming and Leisure Properties, Inc. (GLPI)

GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	45.09	46.39	45.09	46.34	46.34	2.93%	2,447,112
Jan 15, 2026	45.90	46.45	44.50	45.02	45.02	-1.83%	5,220,687
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%	1,734,514
Jan 12, 2026	44.52	45.05	44.38	44.98	44.98	1.03%	2,230,456
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%	2,360,379
Jan 7, 2026	44.77	45.30	44.75	44.89	44.89	0.58%	2,406,136
Jan 6, 2026	44.90	45.31	44.35	44.63	44.63	-0.95%	2,415,923
Jan 5, 2026	44.30	45.18	43.96	45.06	45.06	1.44%	3,315,080
Jan 2, 2026	44.57	44.68	43.98	44.42	44.42	-0.60%	2,373,197
Dec 31, 2025	44.90	45.01	44.65	44.69	44.69	-0.80%	1,915,396
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%	1,728,123
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%	896,461
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%	5,026,570
Dec 18, 2025	45.38	45.80	45.17	45.43	45.43	-0.13%	4,042,074
Dec 17, 2025	44.29	45.60	44.26	45.49	45.49	2.80%	4,146,209
Dec 16, 2025	44.07	44.29	43.56	44.25	44.25	0.50%	3,223,747
Dec 15, 2025	43.65	44.11	42.00	44.03	44.03	1.24%	3,962,217
Dec 12, 2025	42.74	43.93	42.60	43.49	43.49	3.45%	3,875,901
Dec 11, 2025	42.05	42.20	41.85	42.04	42.04	0.36%	1,802,713
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%	2,856,526
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.