Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
46.52
-0.18 (-0.39%)
At close: Jun 2, 2025, 4:00 PM
46.37
-0.15 (-0.32%)
After-hours: Jun 2, 2025, 4:39 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 46.47 | 46.54 | 45.83 | 46.32 | - | -0.81% | 598,109 |
| May 30, 2025 | 46.18 | 46.76 | 45.66 | 46.70 | 46.70 | 1.08% | 3,803,582 |
| May 29, 2025 | 46.35 | 46.66 | 46.01 | 46.20 | 46.20 | -0.17% | 1,338,368 |
| May 28, 2025 | 46.50 | 46.54 | 45.85 | 46.28 | 46.28 | -0.34% | 1,646,004 |
| May 27, 2025 | 46.58 | 46.84 | 46.19 | 46.44 | 46.44 | 0.45% | 2,077,274 |
| May 23, 2025 | 46.03 | 46.43 | 45.80 | 46.23 | 46.23 | 0.43% | 1,183,446 |
| May 22, 2025 | 46.31 | 46.36 | 45.78 | 46.03 | 46.03 | -0.75% | 1,734,955 |
| May 21, 2025 | 47.24 | 47.32 | 46.30 | 46.38 | 46.38 | -1.95% | 2,012,993 |
| May 20, 2025 | 47.20 | 47.33 | 47.02 | 47.30 | 47.30 | -0.44% | 1,106,413 |
| May 19, 2025 | 47.50 | 47.64 | 47.37 | 47.51 | 47.51 | -0.21% | 1,328,398 |
| May 16, 2025 | 46.98 | 47.76 | 46.98 | 47.61 | 47.61 | 1.54% | 2,115,410 |
| May 15, 2025 | 46.22 | 46.96 | 46.15 | 46.89 | 46.89 | 2.00% | 1,783,066 |
| May 14, 2025 | 45.77 | 46.20 | 45.61 | 45.97 | 45.97 | -0.02% | 1,857,968 |
| May 13, 2025 | 46.69 | 46.72 | 45.67 | 45.98 | 45.98 | -1.12% | 2,475,522 |
| May 12, 2025 | 47.23 | 47.36 | 46.31 | 46.50 | 46.50 | -0.83% | 1,985,909 |
| May 9, 2025 | 46.37 | 47.10 | 46.37 | 46.89 | 46.89 | 1.01% | 1,214,697 |
| May 8, 2025 | 46.65 | 46.89 | 46.21 | 46.42 | 46.42 | -0.36% | 1,290,299 |
| May 7, 2025 | 46.61 | 46.96 | 46.46 | 46.59 | 46.59 | 0.15% | 1,714,438 |
| May 6, 2025 | 46.33 | 47.13 | 46.14 | 46.52 | 46.52 | 0.41% | 1,701,503 |
| May 5, 2025 | 46.83 | 46.95 | 46.25 | 46.33 | 46.33 | -1.84% | 2,689,945 |
| May 2, 2025 | 47.32 | 47.70 | 47.12 | 47.20 | 47.20 | 0.02% | 1,617,798 |
| May 1, 2025 | 47.82 | 47.99 | 46.85 | 47.19 | 47.19 | -1.40% | 1,739,105 |
| Apr 30, 2025 | 48.17 | 48.39 | 47.38 | 47.86 | 47.86 | -0.81% | 2,415,583 |
| Apr 29, 2025 | 47.86 | 48.47 | 47.48 | 48.25 | 48.25 | 1.03% | 1,655,548 |
| Apr 28, 2025 | 47.52 | 47.95 | 46.98 | 47.76 | 47.76 | 0.04% | 2,343,130 |
| Apr 25, 2025 | 48.11 | 48.55 | 47.02 | 47.74 | 47.74 | -2.63% | 3,185,676 |
| Apr 24, 2025 | 49.92 | 49.92 | 49.00 | 49.03 | 49.03 | -1.07% | 1,289,975 |
| Apr 23, 2025 | 50.17 | 50.31 | 49.15 | 49.56 | 49.56 | 0.55% | 2,241,852 |
| Apr 22, 2025 | 49.37 | 49.85 | 49.08 | 49.29 | 49.29 | 1.00% | 1,203,070 |
| Apr 21, 2025 | 49.51 | 49.51 | 48.40 | 48.80 | 48.80 | -1.45% | 1,097,974 |
| Apr 17, 2025 | 49.02 | 50.10 | 49.02 | 49.52 | 49.52 | 0.94% | 904,292 |
| Apr 16, 2025 | 49.03 | 49.80 | 48.70 | 49.06 | 49.06 | 0.51% | 1,747,953 |
| Apr 15, 2025 | 48.34 | 48.99 | 48.33 | 48.81 | 48.81 | 0.78% | 1,163,912 |
| Apr 14, 2025 | 48.02 | 48.79 | 47.96 | 48.43 | 48.43 | 1.57% | 1,028,087 |
| Apr 11, 2025 | 47.10 | 47.89 | 46.09 | 47.68 | 47.68 | 1.68% | 1,724,101 |
| Apr 10, 2025 | 47.58 | 48.42 | 46.37 | 46.89 | 46.89 | -1.92% | 1,410,255 |
| Apr 9, 2025 | 45.39 | 47.95 | 44.48 | 47.81 | 47.81 | 4.12% | 2,194,625 |
| Apr 8, 2025 | 46.92 | 47.27 | 45.39 | 45.92 | 45.92 | -1.23% | 1,479,426 |
| Apr 7, 2025 | 46.46 | 48.00 | 45.28 | 46.49 | 46.49 | -2.92% | 1,717,927 |
| Apr 4, 2025 | 48.80 | 49.48 | 47.83 | 47.89 | 47.89 | -3.10% | 1,880,973 |
| Apr 3, 2025 | 50.40 | 50.89 | 49.38 | 49.42 | 49.42 | -2.25% | 1,620,849 |
| Apr 2, 2025 | 50.46 | 50.96 | 50.37 | 50.56 | 50.56 | -0.43% | 1,294,003 |
| Apr 1, 2025 | 50.94 | 51.44 | 50.05 | 50.78 | 50.78 | -0.24% | 1,215,073 |
| Mar 31, 2025 | 50.45 | 51.22 | 50.45 | 50.90 | 50.90 | 0.99% | 1,763,243 |
| Mar 28, 2025 | 50.63 | 50.85 | 50.01 | 50.40 | 50.40 | -0.18% | 887,396 |
| Mar 27, 2025 | 51.18 | 51.33 | 50.39 | 50.49 | 50.49 | -0.96% | 1,483,442 |
| Mar 26, 2025 | 50.77 | 51.17 | 50.70 | 50.98 | 50.98 | 0.51% | 908,327 |
| Mar 25, 2025 | 50.99 | 51.15 | 50.25 | 50.72 | 50.72 | -0.78% | 1,247,906 |
| Mar 24, 2025 | 50.61 | 51.27 | 50.50 | 51.12 | 51.12 | 1.83% | 1,328,265 |
| Mar 21, 2025 | 50.66 | 50.83 | 50.07 | 50.20 | 50.20 | -1.55% | 1,903,977 |