Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
46.70
+0.16 (0.34%)
At close: Apr 10, 2026, 4:00 PM EDT
46.63
-0.07 (-0.15%)
After-hours: Apr 10, 2026, 5:25 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,975,153 |
| 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% | 3,079,708 |
| Apr 6, 2026 | 44.34 | 45.23 | 44.15 | 45.16 | 45.16 | 1.67% | 1,529,476 |
| Apr 2, 2026 | 44.12 | 44.47 | 43.64 | 44.42 | 44.42 | 0.25% | 2,287,895 |
| Apr 1, 2026 | 44.36 | 44.68 | 44.09 | 44.31 | 44.31 | -0.14% | 2,558,368 |
| Mar 31, 2026 | 44.54 | 44.69 | 43.84 | 44.37 | 44.37 | 0.96% | 2,933,173 |
| Mar 30, 2026 | 44.09 | 44.72 | 43.92 | 43.95 | 43.95 | 0.05% | 1,901,291 |
| Mar 27, 2026 | 44.86 | 45.02 | 43.83 | 43.93 | 43.93 | -2.20% | 2,140,951 |
| Mar 26, 2026 | 45.31 | 45.91 | 44.77 | 44.92 | 44.92 | -1.56% | 1,826,805 |
| Mar 25, 2026 | 45.96 | 46.11 | 45.17 | 45.63 | 45.63 | -0.78% | 3,733,919 |
| Mar 24, 2026 | 46.06 | 46.70 | 45.91 | 45.99 | 45.99 | -0.52% | 2,329,263 |
| Mar 23, 2026 | 46.56 | 46.89 | 46.09 | 46.23 | 46.23 | 0.41% | 1,746,460 |
| Mar 20, 2026 | 47.15 | 47.15 | 45.61 | 46.04 | 46.04 | -2.29% | 3,952,865 |
| Mar 19, 2026 | 47.05 | 47.36 | 46.86 | 47.12 | 47.12 | 0.30% | 1,228,228 |
| 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% | 1,719,072 |
| Mar 16, 2026 | 47.95 | 48.33 | 47.49 | 47.53 | 47.53 | -0.11% | 1,680,981 |
| Mar 13, 2026 | 47.80 | 48.28 | 47.49 | 47.58 | 47.58 | -1.61% | 2,907,758 |
| Mar 12, 2026 | 47.82 | 48.72 | 47.28 | 48.36 | 47.58 | 1.07% | 2,010,348 |
| 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 |