Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
46.04
-1.08 (-2.29%)
At close: Mar 20, 2026, 4:00 PM EDT
45.62
-0.42 (-0.91%)
After-hours: Mar 20, 2026, 5:14 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 45.60 | 45.80 | 44.68 | 44.78 | 44.06 | -1.80% | 1,814,017 |
| Jan 27, 2026 | 45.32 | 45.68 | 44.99 | 45.60 | 44.86 | 0.62% | 1,859,225 |
| Jan 26, 2026 | 45.57 | 45.77 | 45.17 | 45.32 | 44.59 | -0.20% | 2,390,647 |
| Jan 23, 2026 | 44.88 | 45.57 | 44.88 | 45.41 | 44.68 | 1.11% | 2,155,717 |
| Jan 22, 2026 | 44.87 | 45.43 | 44.79 | 44.91 | 44.19 | 0.09% | 2,405,263 |
| Jan 21, 2026 | 46.04 | 46.19 | 44.80 | 44.87 | 44.15 | -2.50% | 2,855,295 |
| Jan 20, 2026 | 46.20 | 46.21 | 45.60 | 46.02 | 45.28 | -0.69% | 1,845,446 |
| Jan 16, 2026 | 45.09 | 46.39 | 45.09 | 46.34 | 45.59 | 2.93% | 2,484,712 |
| Jan 15, 2026 | 45.90 | 46.45 | 44.50 | 45.02 | 44.29 | -1.83% | 5,220,692 |
| Jan 14, 2026 | 45.05 | 45.90 | 44.93 | 45.86 | 45.12 | 1.75% | 2,260,892 |
| Jan 13, 2026 | 44.92 | 45.11 | 44.40 | 45.07 | 44.34 | 0.20% | 1,734,515 |
| Jan 12, 2026 | 44.52 | 45.05 | 44.38 | 44.98 | 44.25 | 1.03% | 2,230,515 |
| Jan 9, 2026 | 44.81 | 45.14 | 44.50 | 44.52 | 43.80 | -0.67% | 1,707,251 |
| Jan 8, 2026 | 44.73 | 45.44 | 44.70 | 44.82 | 44.10 | -0.16% | 2,360,478 |