Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
48.10
+0.17 (0.35%)
At close: Sep 9, 2025, 4:00 PM
47.90
-0.20 (-0.42%)
Pre-market: Sep 10, 2025, 7:00 AM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.91 | 48.16 | 47.52 | 48.10 | 48.10 | 0.35% | 2,334,616 |
| Sep 8, 2025 | 48.14 | 48.29 | 47.58 | 47.93 | 47.93 | -1.03% | 2,469,650 |
| Sep 5, 2025 | 48.50 | 48.71 | 48.01 | 48.43 | 48.43 | 0.19% | 2,850,124 |
| Sep 4, 2025 | 47.94 | 48.38 | 47.77 | 48.34 | 48.34 | 1.07% | 2,185,530 |
| Sep 3, 2025 | 47.46 | 48.07 | 47.46 | 47.83 | 47.83 | 0.61% | 2,107,363 |
| Sep 2, 2025 | 47.76 | 47.86 | 47.35 | 47.54 | 47.54 | -0.98% | 2,118,905 |
| Aug 29, 2025 | 48.00 | 48.25 | 47.78 | 48.01 | 48.01 | 0.06% | 2,326,360 |
| Aug 28, 2025 | 47.87 | 48.01 | 47.54 | 47.98 | 47.98 | 0.06% | 1,130,563 |
| Aug 27, 2025 | 47.80 | 48.33 | 47.80 | 47.95 | 47.95 | 0.42% | 2,268,983 |
| Aug 26, 2025 | 48.00 | 48.17 | 47.66 | 47.75 | 47.75 | -0.25% | 2,302,942 |
| Aug 25, 2025 | 48.00 | 48.19 | 47.87 | 47.87 | 47.87 | -0.58% | 1,498,143 |
| Aug 22, 2025 | 47.63 | 48.27 | 47.58 | 48.15 | 48.15 | 1.60% | 1,915,309 |
| Aug 21, 2025 | 47.33 | 47.59 | 47.12 | 47.39 | 47.39 | -0.17% | 1,334,797 |
| Aug 20, 2025 | 47.30 | 47.66 | 47.09 | 47.47 | 47.47 | 1.06% | 3,479,598 |
| Aug 19, 2025 | 46.64 | 46.99 | 46.64 | 46.97 | 46.97 | 0.90% | 1,520,427 |
| Aug 18, 2025 | 46.28 | 47.10 | 46.20 | 46.55 | 46.55 | 0.76% | 2,378,719 |
| Aug 15, 2025 | 45.99 | 46.26 | 45.87 | 46.20 | 46.20 | 0.65% | 1,495,775 |
| Aug 14, 2025 | 46.04 | 46.12 | 45.66 | 45.90 | 45.90 | -0.76% | 1,167,598 |
| Aug 13, 2025 | 45.94 | 46.37 | 45.81 | 46.25 | 46.25 | 0.83% | 1,563,265 |
| Aug 12, 2025 | 45.63 | 45.93 | 45.34 | 45.87 | 45.87 | 0.72% | 1,123,151 |
| Aug 11, 2025 | 45.74 | 46.02 | 45.50 | 45.54 | 45.54 | -0.81% | 1,385,419 |
| Aug 8, 2025 | 46.15 | 46.36 | 45.85 | 45.91 | 45.91 | -0.43% | 971,994 |
| Aug 7, 2025 | 46.03 | 46.23 | 45.63 | 46.11 | 46.11 | 0.65% | 1,137,836 |
| Aug 6, 2025 | 46.54 | 46.59 | 45.79 | 45.81 | 45.81 | -1.55% | 1,089,852 |
| Aug 5, 2025 | 47.06 | 47.06 | 46.40 | 46.53 | 46.53 | -1.17% | 1,396,944 |
| Aug 4, 2025 | 46.15 | 47.10 | 46.15 | 47.08 | 47.08 | 2.02% | 1,846,105 |
| Aug 1, 2025 | 46.02 | 46.36 | 45.46 | 46.15 | 46.15 | 1.25% | 2,029,274 |
| Jul 31, 2025 | 45.46 | 46.03 | 45.30 | 45.58 | 45.58 | -0.33% | 2,004,238 |
| Jul 30, 2025 | 46.18 | 46.78 | 45.55 | 45.73 | 45.73 | -1.15% | 2,301,882 |
| Jul 29, 2025 | 46.00 | 46.39 | 45.60 | 46.26 | 46.26 | 1.18% | 1,800,372 |
| Jul 28, 2025 | 46.57 | 46.60 | 45.67 | 45.72 | 45.72 | -2.06% | 1,495,690 |
| Jul 25, 2025 | 46.40 | 46.92 | 45.44 | 46.68 | 46.68 | -1.00% | 3,986,264 |
| Jul 24, 2025 | 46.98 | 47.33 | 46.69 | 47.15 | 47.15 | 0.04% | 3,067,774 |
| Jul 23, 2025 | 47.36 | 47.56 | 47.08 | 47.13 | 47.13 | -0.55% | 1,509,795 |
| Jul 22, 2025 | 46.86 | 47.50 | 46.80 | 47.39 | 47.39 | 1.63% | 2,676,128 |
| Jul 21, 2025 | 47.29 | 47.65 | 46.58 | 46.63 | 46.63 | -2.24% | 2,444,939 |
| Jul 18, 2025 | 47.46 | 47.75 | 47.36 | 47.70 | 47.70 | 0.53% | 1,346,254 |
| Jul 17, 2025 | 47.42 | 47.76 | 47.30 | 47.45 | 47.45 | -0.32% | 1,154,543 |
| Jul 16, 2025 | 47.46 | 47.78 | 47.18 | 47.60 | 47.60 | 0.61% | 1,106,946 |
| Jul 15, 2025 | 48.09 | 48.23 | 47.30 | 47.31 | 47.31 | -1.58% | 1,464,711 |
| Jul 14, 2025 | 47.77 | 48.14 | 47.63 | 48.07 | 48.07 | 0.56% | 1,194,679 |
| Jul 11, 2025 | 48.03 | 48.09 | 47.52 | 47.80 | 47.80 | -0.87% | 1,507,466 |
| Jul 10, 2025 | 47.36 | 48.57 | 47.35 | 48.22 | 48.22 | 1.62% | 1,710,636 |
| Jul 9, 2025 | 47.55 | 47.71 | 47.30 | 47.45 | 47.45 | -0.04% | 1,447,824 |
| Jul 8, 2025 | 47.25 | 47.84 | 47.17 | 47.47 | 47.47 | -0.25% | 1,504,082 |
| Jul 7, 2025 | 48.20 | 48.40 | 47.45 | 47.59 | 47.59 | -1.29% | 1,459,966 |
| Jul 3, 2025 | 48.05 | 48.53 | 47.98 | 48.21 | 48.21 | -0.02% | 985,581 |
| Jul 2, 2025 | 47.55 | 48.24 | 47.41 | 48.22 | 48.22 | 1.67% | 2,184,938 |
| Jul 1, 2025 | 46.74 | 47.74 | 46.72 | 47.43 | 47.43 | 1.61% | 1,790,256 |
| Jun 30, 2025 | 46.42 | 46.71 | 45.85 | 46.68 | 46.68 | 0.65% | 1,666,542 |