Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
45.05
-0.09 (-0.20%)
At close: Oct 23, 2025, 4:00 PM EDT
45.03
-0.02 (-0.06%)
After-hours: Oct 23, 2025, 5:02 PM EDT

GLPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202545.1145.3144.8345.0545.05-0.20%1,613,760
Oct 22, 202545.1645.4344.9945.1445.140.04%1,598,465
Oct 21, 202545.1145.3444.7745.1245.120.02%2,737,153
Oct 20, 202545.4045.8945.0845.1145.110.62%2,517,411
Oct 17, 202544.4844.8544.2844.8344.830.52%1,724,393
Oct 16, 202544.8345.0844.4144.6044.60-0.51%1,809,822
Oct 15, 202544.6245.0844.4144.8344.830.34%2,165,096
Oct 14, 202544.3944.7144.2144.6844.680.79%1,516,917
Oct 13, 202544.4444.8844.3344.3344.33-0.67%1,528,955
Oct 10, 202544.9845.1644.4244.6344.63-0.62%2,130,755
Oct 9, 202545.4445.5044.6344.9144.91-0.77%2,020,244
Oct 8, 202545.7545.8645.2045.2645.26-1.42%2,468,434
Oct 7, 202546.1846.2545.7245.9145.91-0.63%1,699,295
Oct 6, 202547.0247.0846.0746.2046.20-1.43%1,407,901
Oct 3, 202546.5947.0546.4746.8746.870.62%1,593,266
Oct 2, 202546.9647.0546.2346.5846.58-1.19%1,896,241
Oct 1, 202546.7947.2946.5347.1447.141.14%2,081,673
Sep 30, 202546.8246.9446.4846.6146.61-0.55%2,050,765
Sep 29, 202546.9947.1046.6646.8746.87-0.02%1,687,817
Sep 26, 202546.3046.9446.2046.8846.881.69%1,626,463
Sep 25, 202545.8146.2545.7746.1046.100.79%1,965,102
Sep 24, 202546.2046.2945.5545.7445.74-1.36%3,500,586
Sep 23, 202545.7646.4845.7646.3746.371.31%1,450,053
Sep 22, 202546.6046.7545.7345.7745.77-1.82%2,164,480
Sep 19, 202547.3147.3246.5646.6246.62-1.17%5,067,965
Sep 18, 202547.1247.4946.8347.1747.17-0.44%1,998,193
Sep 17, 202547.3248.1847.3147.3847.380.42%1,907,037
Sep 16, 202547.7747.9047.1347.1847.18-1.34%1,520,035
Sep 15, 202548.0448.2247.7347.8247.82-0.48%1,383,194
Sep 12, 202547.8148.2647.4648.0548.05-0.74%2,422,024
Sep 11, 202547.8648.4447.7948.4147.640.75%2,402,097
Sep 10, 202548.0048.2347.9448.0547.28-0.10%1,588,301
Sep 9, 202547.9148.1647.5248.1047.330.35%2,350,198
Sep 8, 202548.1448.2947.5847.9347.16-1.03%2,469,650
Sep 5, 202548.5048.7148.0148.4347.660.19%2,850,124
Sep 4, 202547.9448.3847.7748.3447.571.07%2,185,530
Sep 3, 202547.4648.0747.4647.8347.070.61%2,107,363
Sep 2, 202547.7647.8647.3547.5446.78-0.98%2,118,905
Aug 29, 202548.0048.2547.7848.0147.240.06%2,326,360
Aug 28, 202547.8748.0147.5447.9847.210.06%1,130,563
Aug 27, 202547.8048.3347.8047.9547.180.42%2,268,983
Aug 26, 202548.0048.1747.6647.7546.99-0.25%2,302,942
Aug 25, 202548.0048.1947.8747.8747.11-0.58%1,498,143
Aug 22, 202547.6348.2747.5848.1547.381.60%1,915,309
Aug 21, 202547.3347.5947.1247.3946.63-0.17%1,334,797
Aug 20, 202547.3047.6647.0947.4746.711.06%3,479,598
Aug 19, 202546.6446.9946.6446.9746.220.90%1,520,427
Aug 18, 202546.2847.1046.2046.5545.810.76%2,378,719
Aug 15, 202545.9946.2645.8746.2045.460.65%1,495,775
Aug 14, 202546.0446.1245.6645.9045.17-0.76%1,167,598