GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	45.94	46.37	45.81	46.25	46.25	0.83%	1,560,484
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
Jun 27, 2025	46.45	46.85	46.17	46.38	46.38	-0.15%	1,655,426
Jun 26, 2025	46.51	46.68	45.98	46.45	46.45	0.13%	1,282,533
Jun 25, 2025	47.27	47.27	46.35	46.39	46.39	-1.99%	1,487,407
Jun 24, 2025	47.27	47.49	46.93	47.33	47.33	0.25%	1,306,143
Jun 23, 2025	46.68	47.25	46.54	47.21	47.21	1.14%	1,159,130
Jun 20, 2025	45.69	46.88	45.69	46.68	46.68	0.63%	2,163,591
Jun 18, 2025	46.07	46.61	45.98	46.39	46.39	0.63%	905,088
Jun 17, 2025	45.97	46.29	45.57	46.10	46.10	0.38%	1,061,224
Jun 16, 2025	46.26	46.48	45.71	45.93	45.93	-0.60%	1,023,670
Jun 13, 2025	46.58	46.79	45.95	46.20	46.20	-2.55%	1,008,236
Jun 12, 2025	47.46	47.73	47.24	47.41	46.62	-0.46%	1,207,086
Jun 11, 2025	47.91	48.25	47.44	47.63	46.84	-0.25%	1,185,724
Jun 10, 2025	46.94	47.77	46.94	47.75	46.96	1.94%	1,311,338
Jun 9, 2025	46.44	47.04	46.25	46.84	46.06	0.86%	938,898
Jun 6, 2025	46.24	46.48	46.08	46.44	45.67	0.76%	876,382
Jun 5, 2025	46.20	46.28	45.81	46.09	45.33	-	1,866,395
Jun 4, 2025	46.36	46.37	45.96	46.09	45.33	-0.50%	1,420,608
Jun 3, 2025	46.39	46.58	46.13	46.32	45.55	-0.43%	1,228,742