GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	44.45	44.60	43.90	43.96	43.96	-1.30%	1,222,389
Nov 14, 2025	44.48	44.64	44.16	44.54	44.54	-0.18%	1,674,859
Nov 13, 2025	44.51	44.95	44.46	44.62	44.62	-0.31%	1,631,524
Nov 12, 2025	44.88	45.01	44.61	44.76	44.76	-0.84%	1,423,512
Nov 11, 2025	45.16	45.35	44.97	45.14	45.14	0.36%	1,441,661
Nov 10, 2025	44.95	45.27	44.79	44.98	44.98	0.07%	1,854,282
Nov 7, 2025	44.20	44.96	44.18	44.95	44.95	1.74%	1,809,383
Nov 6, 2025	45.16	45.29	44.16	44.18	44.18	-2.04%	2,448,862
Nov 5, 2025	45.28	45.43	45.05	45.10	45.10	-0.20%	1,831,256
Nov 4, 2025	45.66	45.66	44.97	45.19	45.19	-0.62%	2,339,027
Nov 3, 2025	44.15	45.54	43.96	45.47	45.47	1.81%	4,678,525
Oct 31, 2025	43.26	44.84	42.26	44.66	44.66	4.49%	4,095,206
Oct 30, 2025	43.68	43.77	42.70	42.74	42.74	-2.08%	2,978,602
Oct 29, 2025	44.24	44.29	43.28	43.65	43.65	-1.78%	1,895,629
Oct 28, 2025	44.88	44.88	44.35	44.44	44.44	-1.22%	1,597,724
Oct 27, 2025	44.80	45.03	44.55	44.99	44.99	0.40%	1,454,845
Oct 24, 2025	45.32	45.42	44.79	44.81	44.81	-0.53%	1,411,435
Oct 23, 2025	45.11	45.31	44.83	45.05	45.05	-0.20%	1,613,760
Oct 22, 2025	45.16	45.43	44.99	45.14	45.14	0.04%	1,598,465
Oct 21, 2025	45.11	45.34	44.77	45.12	45.12	0.02%	2,737,153
Oct 20, 2025	45.40	45.89	45.08	45.11	45.11	0.62%	2,517,411
Oct 17, 2025	44.48	44.85	44.28	44.83	44.83	0.52%	1,724,393
Oct 16, 2025	44.83	45.08	44.41	44.60	44.60	-0.51%	1,809,822
Oct 15, 2025	44.62	45.08	44.41	44.83	44.83	0.34%	2,165,096
Oct 14, 2025	44.39	44.71	44.21	44.68	44.68	0.79%	1,516,917
Oct 13, 2025	44.44	44.88	44.33	44.33	44.33	-0.67%	1,528,955
Oct 10, 2025	44.98	45.16	44.42	44.63	44.63	-0.62%	2,130,755
Oct 9, 2025	45.44	45.50	44.63	44.91	44.91	-0.77%	2,020,244
Oct 8, 2025	45.75	45.86	45.20	45.26	45.26	-1.42%	2,468,434
Oct 7, 2025	46.18	46.25	45.72	45.91	45.91	-0.63%	1,699,295
Oct 6, 2025	47.02	47.08	46.07	46.20	46.20	-1.43%	1,407,901
Oct 3, 2025	46.59	47.05	46.47	46.87	46.87	0.62%	1,593,266
Oct 2, 2025	46.96	47.05	46.23	46.58	46.58	-1.19%	1,896,241
Oct 1, 2025	46.79	47.29	46.53	47.14	47.14	1.14%	2,081,673
Sep 30, 2025	46.82	46.94	46.48	46.61	46.61	-0.55%	2,050,765
Sep 29, 2025	46.99	47.10	46.66	46.87	46.87	-0.02%	1,687,817
Sep 26, 2025	46.30	46.94	46.20	46.88	46.88	1.69%	1,626,463
Sep 25, 2025	45.81	46.25	45.77	46.10	46.10	0.79%	1,965,102
Sep 24, 2025	46.20	46.29	45.55	45.74	45.74	-1.36%	3,500,586
Sep 23, 2025	45.76	46.48	45.76	46.37	46.37	1.31%	1,450,053
Sep 22, 2025	46.60	46.75	45.73	45.77	45.77	-1.82%	2,164,480
Sep 19, 2025	47.31	47.32	46.56	46.62	46.62	-1.17%	5,067,965
Sep 18, 2025	47.12	47.49	46.83	47.17	47.17	-0.44%	1,998,193
Sep 17, 2025	47.32	48.18	47.31	47.38	47.38	0.42%	1,907,037
Sep 16, 2025	47.77	47.90	47.13	47.18	47.18	-1.34%	1,520,035
Sep 15, 2025	48.04	48.22	47.73	47.82	47.82	-0.48%	1,383,194
Sep 12, 2025	47.81	48.26	47.46	48.05	48.05	-0.74%	2,422,024
Sep 11, 2025	47.86	48.44	47.79	48.41	47.63	0.75%	2,402,097
Sep 10, 2025	48.00	48.23	47.94	48.05	47.28	-0.10%	1,588,301
Sep 9, 2025	47.91	48.16	47.52	48.10	47.32	0.35%	2,350,198