GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.73	47.72	46.73	47.08	47.08	1.33%	3,927,606
Dec 19, 2024	47.11	47.68	46.39	46.46	46.46	-1.36%	1,449,600
Dec 18, 2024	48.93	49.34	47.08	47.10	47.10	-3.86%	1,381,300
Dec 17, 2024	49.49	49.82	48.97	48.99	48.99	-1.61%	1,274,900
Dec 16, 2024	49.99	50.36	49.74	49.79	49.79	-0.60%	1,056,348
Dec 13, 2024	49.73	50.22	49.60	50.09	50.09	0.99%	1,173,994
Dec 12, 2024	49.28	49.97	49.28	49.60	49.60	-0.02%	815,400
Dec 11, 2024	49.55	50.02	49.35	49.61	49.61	-0.26%	1,329,834
Dec 10, 2024	50.02	50.29	49.45	49.74	49.74	-0.70%	1,019,900
Dec 9, 2024	50.50	50.61	50.04	50.09	50.09	-0.67%	807,600
Dec 6, 2024	50.91	51.10	50.18	50.43	50.43	-2.12%	1,474,200
Dec 5, 2024	51.27	51.63	51.15	51.52	50.76	0.23%	1,102,932
Dec 4, 2024	51.22	51.51	50.91	51.40	50.64	0.61%	1,126,362
Dec 3, 2024	51.47	51.47	50.69	51.09	50.34	-0.51%	804,943
Dec 2, 2024	51.76	51.76	51.11	51.35	50.59	-0.50%	1,046,726
Nov 29, 2024	51.67	52.27	51.60	51.61	50.85	-0.10%	843,700
Nov 27, 2024	51.41	51.98	51.40	51.66	50.90	0.96%	737,047
Nov 26, 2024	51.47	51.47	50.87	51.17	50.42	-0.21%	1,372,211
Nov 25, 2024	51.10	51.76	51.10	51.28	50.52	0.71%	1,950,500
Nov 22, 2024	50.90	51.24	50.85	50.92	50.17	0.53%	1,010,900
Nov 21, 2024	50.51	50.77	50.27	50.65	49.90	0.22%	752,344
Nov 20, 2024	50.66	50.81	49.98	50.54	49.79	0.58%	1,223,113
Nov 19, 2024	49.09	50.30	48.83	50.25	49.51	1.66%	1,499,300
Nov 18, 2024	49.12	49.80	48.97	49.43	48.70	0.49%	1,190,600
Nov 15, 2024	48.75	49.25	48.60	49.19	48.46	0.96%	982,500
Nov 14, 2024	49.10	49.10	48.50	48.72	48.00	-0.75%	988,504
Nov 13, 2024	49.61	49.72	48.64	49.09	48.37	-0.14%	1,358,600
Nov 12, 2024	49.18	49.44	48.80	49.16	48.43	-0.14%	937,700
Nov 11, 2024	49.63	49.79	49.20	49.23	48.50	-1.08%	1,161,523
Nov 8, 2024	49.51	49.93	49.47	49.77	49.04	0.77%	1,055,800
Nov 7, 2024	49.13	49.80	49.01	49.39	48.66	0.71%	1,542,700
Nov 6, 2024	51.28	51.28	48.42	49.04	48.32	-3.43%	2,220,327
Nov 5, 2024	50.37	50.78	50.08	50.78	50.03	0.38%	824,039
Nov 4, 2024	49.82	50.88	49.82	50.59	49.84	1.55%	1,111,300
Nov 1, 2024	50.27	50.97	49.66	49.82	49.09	-0.74%	1,296,635
Oct 31, 2024	50.58	50.96	49.95	50.19	49.45	-1.16%	2,030,015
Oct 30, 2024	50.80	51.51	50.69	50.78	50.03	-0.18%	1,252,996
Oct 29, 2024	50.35	50.91	49.98	50.87	50.12	0.75%	2,367,745
Oct 28, 2024	49.87	50.58	49.87	50.49	49.75	1.45%	1,919,907
Oct 25, 2024	51.09	51.12	49.59	49.77	49.04	-2.10%	1,539,600
Oct 24, 2024	50.91	51.18	50.80	50.84	50.09	-0.16%	1,026,128
Oct 23, 2024	50.65	51.06	50.56	50.92	50.17	0.22%	1,105,754
Oct 22, 2024	50.75	51.10	50.56	50.81	50.06	0.16%	848,900
Oct 21, 2024	51.28	51.55	50.61	50.73	49.98	-1.46%	1,013,418
Oct 18, 2024	50.88	51.54	50.88	51.48	50.72	1.00%	914,417
Oct 17, 2024	51.21	51.35	50.91	50.97	50.22	-0.66%	1,311,500
Oct 16, 2024	51.10	51.61	51.10	51.31	50.55	0.53%	1,177,836
Oct 15, 2024	51.15	51.78	51.01	51.04	50.29	0.04%	1,041,328
Oct 14, 2024	50.66	51.18	50.50	51.02	50.27	0.47%	499,735
Oct 11, 2024	50.69	50.80	50.45	50.78	50.03	0.69%	574,800
Oct 10, 2024	51.03	51.03	50.26	50.43	49.69	-1.18%	861,946
Oct 9, 2024	51.01	51.31	50.97	51.03	50.28	0.04%	1,298,500
Oct 8, 2024	51.00	51.17	50.74	51.01	50.26	0.02%	1,234,591
Oct 7, 2024	50.90	51.09	50.66	51.00	50.25	-	985,400
Oct 4, 2024	51.00	51.18	50.45	51.00	50.25	-0.23%	1,326,200
Oct 3, 2024	51.11	51.13	50.79	51.12	50.37	-0.06%	1,138,505
Oct 2, 2024	50.89	51.36	50.83	51.15	50.40	0.02%	1,381,700
Oct 1, 2024	51.47	51.50	50.75	51.14	50.39	-0.60%	1,173,300
Sep 30, 2024	50.95	51.57	50.63	51.45	50.69	1.38%	2,417,254
Sep 27, 2024	51.38	51.43	50.60	50.75	50.00	-0.33%	1,242,800
Sep 26, 2024	50.42	51.04	50.35	50.92	50.17	0.75%	1,006,300
Sep 25, 2024	51.05	51.05	50.38	50.54	49.79	-0.77%	732,000
Sep 24, 2024	51.09	51.37	50.80	50.93	50.18	-0.43%	837,418
Sep 23, 2024	51.29	51.48	50.96	51.15	50.40	0.49%	1,107,819
Sep 20, 2024	50.80	50.91	50.49	50.90	50.15	0.10%	2,121,446
Sep 19, 2024	51.38	51.47	50.71	50.85	50.10	-0.68%	1,072,904
Sep 18, 2024	51.41	51.95	51.12	51.20	50.44	-0.27%	862,700
Sep 17, 2024	51.66	51.86	51.23	51.34	50.58	-0.60%	1,260,508
Sep 16, 2024	51.84	52.06	51.50	51.65	50.89	0.06%	2,012,319
Sep 13, 2024	51.76	52.02	51.47	51.62	50.86	-0.94%	1,673,000
Sep 12, 2024	52.43	52.54	51.88	52.11	50.59	-0.23%	1,079,538
Sep 11, 2024	52.04	52.34	51.29	52.23	50.71	-0.21%	895,230
Sep 10, 2024	52.16	52.60	52.02	52.34	50.82	0.44%	1,191,700
Sep 9, 2024	51.48	52.23	51.42	52.11	50.59	1.15%	1,528,139
Sep 6, 2024	51.50	52.11	51.32	51.52	50.02	0.04%	1,317,505
Sep 5, 2024	52.26	52.43	51.22	51.50	50.00	-0.90%	1,452,400
Sep 4, 2024	51.43	52.40	51.43	51.97	50.46	0.72%	1,094,100
Sep 3, 2024	52.05	52.31	51.39	51.60	50.10	-0.81%	1,140,100
Aug 30, 2024	51.37	52.13	51.37	52.02	50.51	1.44%	2,206,846
Aug 29, 2024	51.03	51.48	50.76	51.28	49.79	0.39%	783,100
Aug 28, 2024	51.00	51.28	50.77	51.08	49.59	0.10%	798,900
Aug 27, 2024	50.69	51.06	50.53	51.03	49.54	-	727,300
Aug 26, 2024	50.90	51.35	50.77	51.03	49.54	0.57%	1,033,314
Aug 23, 2024	50.08	50.88	49.70	50.74	49.26	2.01%	2,253,400
Aug 22, 2024	50.01	50.10	49.53	49.74	48.29	-0.54%	507,800
Aug 21, 2024	49.80	50.08	49.56	50.01	48.55	0.70%	874,300
Aug 20, 2024	49.84	49.96	49.60	49.66	48.21	-0.30%	600,918
Aug 19, 2024	49.27	49.89	49.27	49.81	48.36	1.36%	1,029,581
Aug 16, 2024	49.18	49.47	49.00	49.14	47.71	-0.24%	1,083,500
Aug 15, 2024	49.81	49.81	49.22	49.26	47.83	-0.65%	2,376,343
Aug 14, 2024	49.09	49.90	49.09	49.58	48.14	0.98%	897,000
Aug 13, 2024	49.34	49.44	48.80	49.10	47.67	-0.08%	684,406
Aug 12, 2024	48.85	49.17	48.63	49.14	47.71	-0.41%	1,124,400
Aug 9, 2024	49.44	49.56	49.23	49.34	47.90	0.02%	802,521
Aug 8, 2024	49.32	49.63	48.96	49.33	47.89	0.41%	1,317,157
Aug 7, 2024	49.69	50.29	49.08	49.13	47.70	-0.26%	1,553,000
Aug 6, 2024	48.17	49.87	47.99	49.26	47.83	2.31%	2,676,100
Aug 5, 2024	47.54	48.96	47.54	48.15	46.75	-2.71%	2,211,674
Aug 2, 2024	49.00	49.61	48.71	49.49	48.05	0.75%	1,734,737
Aug 1, 2024	50.47	50.71	48.89	49.12	47.69	-2.15%	1,581,909