GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	46.82	46.94	46.48	46.61	46.61	-0.55%	2,050,708
Sep 29, 2025	46.99	47.10	46.66	46.87	46.87	-0.02%	1,687,817
Sep 26, 2025	46.30	46.94	46.20	46.88	46.88	1.69%	1,626,463
Sep 25, 2025	45.81	46.25	45.77	46.10	46.10	0.79%	1,965,102
Sep 24, 2025	46.20	46.29	45.55	45.74	45.74	-1.36%	3,500,586
Sep 23, 2025	45.76	46.48	45.76	46.37	46.37	1.31%	1,450,053
Sep 22, 2025	46.60	46.75	45.73	45.77	45.77	-1.82%	2,164,480
Sep 19, 2025	47.31	47.32	46.56	46.62	46.62	-1.17%	5,067,965
Sep 18, 2025	47.12	47.49	46.83	47.17	47.17	-0.44%	1,998,193
Sep 17, 2025	47.32	48.18	47.31	47.38	47.38	0.42%	1,907,037
Sep 16, 2025	47.77	47.90	47.13	47.18	47.18	-1.34%	1,520,035
Sep 15, 2025	48.04	48.22	47.73	47.82	47.82	-0.48%	1,383,194
Sep 12, 2025	47.81	48.26	47.46	48.05	48.05	-0.74%	2,422,024
Sep 11, 2025	47.86	48.44	47.79	48.41	47.64	0.75%	2,402,097
Sep 10, 2025	48.00	48.23	47.94	48.05	47.28	-0.10%	1,588,301
Sep 9, 2025	47.91	48.16	47.52	48.10	47.33	0.35%	2,350,198
Sep 8, 2025	48.14	48.29	47.58	47.93	47.16	-1.03%	2,469,650
Sep 5, 2025	48.50	48.71	48.01	48.43	47.66	0.19%	2,850,124
Sep 4, 2025	47.94	48.38	47.77	48.34	47.57	1.07%	2,185,530
Sep 3, 2025	47.46	48.07	47.46	47.83	47.07	0.61%	2,107,363
Sep 2, 2025	47.76	47.86	47.35	47.54	46.78	-0.98%	2,118,905
Aug 29, 2025	48.00	48.25	47.78	48.01	47.24	0.06%	2,326,360
Aug 28, 2025	47.87	48.01	47.54	47.98	47.21	0.06%	1,130,563
Aug 27, 2025	47.80	48.33	47.80	47.95	47.18	0.42%	2,268,983
Aug 26, 2025	48.00	48.17	47.66	47.75	46.99	-0.25%	2,302,942
Aug 25, 2025	48.00	48.19	47.87	47.87	47.11	-0.58%	1,498,143
Aug 22, 2025	47.63	48.27	47.58	48.15	47.38	1.60%	1,915,309
Aug 21, 2025	47.33	47.59	47.12	47.39	46.63	-0.17%	1,334,797
Aug 20, 2025	47.30	47.66	47.09	47.47	46.71	1.06%	3,479,598
Aug 19, 2025	46.64	46.99	46.64	46.97	46.22	0.90%	1,520,427
Aug 18, 2025	46.28	47.10	46.20	46.55	45.81	0.76%	2,378,719
Aug 15, 2025	45.99	46.26	45.87	46.20	45.46	0.65%	1,495,775
Aug 14, 2025	46.04	46.12	45.66	45.90	45.17	-0.76%	1,167,598
Aug 13, 2025	45.94	46.37	45.81	46.25	45.51	0.83%	1,563,265
Aug 12, 2025	45.63	45.93	45.34	45.87	45.14	0.72%	1,123,151
Aug 11, 2025	45.74	46.02	45.50	45.54	44.81	-0.81%	1,385,419
Aug 8, 2025	46.15	46.36	45.85	45.91	45.18	-0.43%	971,994
Aug 7, 2025	46.03	46.23	45.63	46.11	45.37	0.65%	1,137,836
Aug 6, 2025	46.54	46.59	45.79	45.81	45.08	-1.55%	1,089,852
Aug 5, 2025	47.06	47.06	46.40	46.53	45.79	-1.17%	1,396,944
Aug 4, 2025	46.15	47.10	46.15	47.08	46.33	2.02%	1,846,105
Aug 1, 2025	46.02	46.36	45.46	46.15	45.41	1.25%	2,029,274
Jul 31, 2025	45.46	46.03	45.30	45.58	44.85	-0.33%	2,004,238
Jul 30, 2025	46.18	46.78	45.55	45.73	45.00	-1.15%	2,301,882
Jul 29, 2025	46.00	46.39	45.60	46.26	45.52	1.18%	1,800,372
Jul 28, 2025	46.57	46.60	45.67	45.72	44.99	-2.06%	1,495,690
Jul 25, 2025	46.40	46.92	45.44	46.68	45.93	-1.00%	3,986,264
Jul 24, 2025	46.98	47.33	46.69	47.15	46.40	0.04%	3,067,774
Jul 23, 2025	47.36	47.56	47.08	47.13	46.38	-0.55%	1,509,795
Jul 22, 2025	46.86	47.50	46.80	47.39	46.63	1.63%	2,676,128