GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.66	50.81	49.98	50.54	50.54	0.58%	1,223,113
Nov 19, 2024	49.09	50.30	48.83	50.25	50.25	1.66%	1,499,291
Nov 18, 2024	49.12	49.80	48.97	49.43	49.43	0.49%	1,190,570
Nov 15, 2024	48.75	49.25	48.60	49.19	49.19	0.96%	982,497
Nov 14, 2024	49.10	49.10	48.50	48.72	48.72	-0.75%	988,504
Nov 13, 2024	49.61	49.72	48.64	49.09	49.09	-0.14%	1,358,582
Nov 12, 2024	49.18	49.44	48.80	49.16	49.16	-0.14%	937,666
Nov 11, 2024	49.63	49.79	49.20	49.23	49.23	-1.08%	1,161,523
Nov 8, 2024	49.51	49.93	49.47	49.77	49.77	0.77%	1,055,798
Nov 7, 2024	49.13	49.80	49.01	49.39	49.39	0.71%	1,542,658
Nov 6, 2024	51.28	51.28	48.42	49.04	49.04	-3.43%	2,220,327
Nov 5, 2024	50.37	50.78	50.08	50.78	50.78	0.38%	824,039
Nov 4, 2024	49.82	50.88	49.82	50.59	50.59	1.55%	1,111,266
Nov 1, 2024	50.27	50.97	49.66	49.82	49.82	-0.74%	1,296,635
Oct 31, 2024	50.58	50.96	49.95	50.19	50.19	-1.16%	2,030,015
Oct 30, 2024	50.80	51.51	50.69	50.78	50.78	-0.18%	1,252,996
Oct 29, 2024	50.35	50.91	49.98	50.87	50.87	0.75%	2,367,745
Oct 28, 2024	49.87	50.58	49.87	50.49	50.49	1.45%	1,919,907
Oct 25, 2024	51.09	51.12	49.59	49.77	49.77	-2.10%	1,539,581
Oct 24, 2024	50.91	51.18	50.80	50.84	50.84	-0.16%	1,026,128
Oct 23, 2024	50.65	51.06	50.56	50.92	50.92	0.22%	1,105,754
Oct 22, 2024	50.75	51.10	50.56	50.81	50.81	0.16%	848,878
Oct 21, 2024	51.28	51.55	50.61	50.73	50.73	-1.46%	1,013,418
Oct 18, 2024	50.88	51.54	50.88	51.48	51.48	1.00%	914,417
Oct 17, 2024	51.21	51.35	50.91	50.97	50.97	-0.66%	1,311,489
Oct 16, 2024	51.10	51.61	51.10	51.31	51.31	0.53%	1,177,836
Oct 15, 2024	51.15	51.78	51.01	51.04	51.04	0.04%	1,041,328
Oct 14, 2024	50.66	51.18	50.50	51.02	51.02	0.47%	499,735
Oct 11, 2024	50.69	50.80	50.45	50.78	50.78	0.69%	574,785
Oct 10, 2024	51.03	51.03	50.26	50.43	50.43	-1.18%	861,946
Oct 9, 2024	51.01	51.31	50.97	51.03	51.03	0.04%	1,298,489
Oct 8, 2024	51.00	51.17	50.74	51.01	51.01	0.02%	1,234,591
Oct 7, 2024	50.90	51.09	50.66	51.00	51.00	-	985,352
Oct 4, 2024	51.00	51.18	50.45	51.00	51.00	-0.23%	1,326,182
Oct 3, 2024	51.11	51.13	50.79	51.12	51.12	-0.06%	1,138,505
Oct 2, 2024	50.89	51.36	50.83	51.15	51.15	0.02%	1,381,653
Oct 1, 2024	51.47	51.50	50.75	51.14	51.14	-0.60%	1,173,282
Sep 30, 2024	50.95	51.57	50.63	51.45	51.45	1.38%	2,417,254
Sep 27, 2024	51.38	51.43	50.60	50.75	50.75	-0.33%	1,242,754
Sep 26, 2024	50.42	51.04	50.35	50.92	50.92	0.75%	1,006,272
Sep 25, 2024	51.05	51.05	50.38	50.54	50.54	-0.77%	732,000
Sep 24, 2024	51.09	51.37	50.80	50.93	50.93	-0.43%	837,418
Sep 23, 2024	51.29	51.48	50.96	51.15	51.15	0.49%	1,107,819
Sep 20, 2024	50.80	50.91	50.49	50.90	50.90	0.10%	2,121,446
Sep 19, 2024	51.38	51.47	50.71	50.85	50.85	-0.68%	1,072,904
Sep 18, 2024	51.41	51.95	51.12	51.20	51.20	-0.27%	862,682
Sep 17, 2024	51.66	51.86	51.23	51.34	51.34	-0.60%	1,260,508
Sep 16, 2024	51.84	52.06	51.50	51.65	51.65	0.06%	2,012,319
Sep 13, 2024	51.76	52.02	51.47	51.62	51.62	-0.94%	1,672,970
Sep 12, 2024	52.43	52.54	51.88	52.11	51.35	-0.23%	1,079,538
Sep 11, 2024	52.04	52.34	51.29	52.23	51.47	-0.21%	895,230
Sep 10, 2024	52.16	52.60	52.02	52.34	51.58	0.44%	1,191,671
Sep 9, 2024	51.48	52.23	51.42	52.11	51.35	1.15%	1,528,139
Sep 6, 2024	51.50	52.11	51.32	51.52	50.77	0.04%	1,317,505
Sep 5, 2024	52.26	52.43	51.22	51.50	50.75	-0.90%	1,452,394
Sep 4, 2024	51.43	52.40	51.43	51.97	51.22	0.72%	1,093,962
Sep 3, 2024	52.05	52.31	51.39	51.60	50.85	-0.81%	1,140,067
Aug 30, 2024	51.37	52.13	51.37	52.02	51.27	1.44%	2,206,846
Aug 29, 2024	51.03	51.48	50.76	51.28	50.54	0.39%	783,079
Aug 28, 2024	51.00	51.28	50.77	51.08	50.34	0.10%	798,856
Aug 27, 2024	50.69	51.06	50.53	51.03	50.29	-	727,274
Aug 26, 2024	50.90	51.35	50.77	51.03	50.29	0.57%	1,033,314
Aug 23, 2024	50.08	50.88	49.70	50.74	50.00	2.01%	2,253,370
Aug 22, 2024	50.01	50.10	49.53	49.74	49.02	-0.54%	507,769
Aug 21, 2024	49.80	50.08	49.56	50.01	49.28	0.70%	874,281
Aug 20, 2024	49.84	49.96	49.60	49.66	48.94	-0.30%	600,918
Aug 19, 2024	49.27	49.89	49.27	49.81	49.09	1.36%	1,029,581
Aug 16, 2024	49.18	49.47	49.00	49.14	48.43	-0.24%	1,083,467
Aug 15, 2024	49.81	49.81	49.22	49.26	48.55	-0.65%	2,376,343
Aug 14, 2024	49.09	49.90	49.09	49.58	48.86	0.98%	896,959
Aug 13, 2024	49.34	49.44	48.80	49.10	48.39	-0.08%	684,406
Aug 12, 2024	48.85	49.17	48.63	49.14	48.43	-0.41%	1,124,380
Aug 9, 2024	49.44	49.56	49.23	49.34	48.62	0.02%	802,521
Aug 8, 2024	49.32	49.63	48.96	49.33	48.61	0.41%	1,317,157
Aug 7, 2024	49.69	50.29	49.08	49.13	48.42	-0.26%	1,552,995
Aug 6, 2024	48.17	49.87	47.99	49.26	48.55	2.31%	2,676,100
Aug 5, 2024	47.54	48.96	47.54	48.15	47.45	-2.71%	2,211,674
Aug 2, 2024	49.00	49.61	48.71	49.49	48.77	0.75%	1,734,737
Aug 1, 2024	50.47	50.71	48.89	49.12	48.41	-2.15%	1,581,909
Jul 31, 2024	50.28	50.74	49.98	50.20	49.47	-0.10%	1,848,045
Jul 30, 2024	50.04	50.54	49.92	50.25	49.52	0.68%	1,090,349
Jul 29, 2024	49.62	50.01	49.27	49.91	49.19	0.93%	979,786
Jul 26, 2024	49.30	49.70	48.35	49.45	48.73	0.96%	1,425,927
Jul 25, 2024	48.66	49.88	48.62	48.98	48.27	0.86%	1,506,811
Jul 24, 2024	48.79	49.28	48.49	48.56	47.86	-0.67%	1,181,408
Jul 23, 2024	48.40	48.99	48.14	48.89	48.18	0.95%	693,799
Jul 22, 2024	48.02	48.50	47.86	48.43	47.73	0.81%	825,308
Jul 19, 2024	48.19	48.26	47.64	48.04	47.34	-0.54%	2,940,203
Jul 18, 2024	49.02	49.54	48.22	48.30	47.60	-1.87%	2,825,557
Jul 17, 2024	49.15	49.64	48.95	49.22	48.51	0.02%	1,909,100
Jul 16, 2024	49.58	49.59	48.76	49.21	48.50	-0.02%	1,915,742
Jul 15, 2024	48.21	49.40	48.04	49.22	48.51	2.24%	1,884,453
Jul 12, 2024	46.97	48.39	46.97	48.14	47.44	2.86%	2,000,035
Jul 11, 2024	45.84	46.98	45.67	46.80	46.12	3.68%	983,834
Jul 10, 2024	44.84	45.15	44.82	45.14	44.49	0.76%	796,512
Jul 9, 2024	45.10	45.10	44.45	44.80	44.15	-0.51%	620,721
Jul 8, 2024	44.76	45.09	44.61	45.03	44.38	0.94%	1,390,883
Jul 5, 2024	44.04	44.69	43.81	44.61	43.96	1.16%	771,048
Jul 3, 2024	44.20	44.60	43.90	44.10	43.46	0.46%	485,451
Jul 2, 2024	44.14	44.29	43.88	43.90	43.26	-0.54%	1,232,747