Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
44.62
-0.07 (-0.16%)
At close: Dec 26, 2025, 4:00 PM EST
44.63
+0.01 (0.02%)
After-hours: Dec 26, 2025, 4:10 PM EST
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 44.65 | 44.78 | 44.40 | 44.63 | 44.63 | -0.13% | 1,282,683 |
| Dec 24, 2025 | 44.82 | 44.97 | 44.51 | 44.69 | 44.69 | -0.04% | 896,461 |
| Dec 23, 2025 | 45.00 | 45.00 | 44.57 | 44.71 | 44.71 | -0.56% | 2,447,184 |
| Dec 22, 2025 | 44.44 | 44.98 | 44.32 | 44.96 | 44.96 | 0.65% | 2,422,359 |
| Dec 19, 2025 | 45.33 | 45.41 | 44.58 | 44.67 | 44.67 | -1.67% | 5,026,570 |
| Dec 18, 2025 | 45.38 | 45.80 | 45.17 | 45.43 | 45.43 | -0.13% | 4,042,074 |
| Dec 17, 2025 | 44.29 | 45.60 | 44.26 | 45.49 | 45.49 | 2.80% | 4,146,209 |
| Dec 16, 2025 | 44.07 | 44.29 | 43.56 | 44.25 | 44.25 | 0.50% | 3,223,747 |
| Dec 15, 2025 | 43.65 | 44.11 | 42.00 | 44.03 | 44.03 | 1.24% | 3,962,217 |
| Dec 12, 2025 | 42.74 | 43.93 | 42.60 | 43.49 | 43.49 | 3.45% | 3,875,901 |
| Dec 11, 2025 | 42.05 | 42.20 | 41.85 | 42.04 | 42.04 | 0.36% | 1,802,713 |
| Dec 10, 2025 | 41.52 | 41.91 | 41.39 | 41.89 | 41.89 | 1.35% | 4,608,418 |
| Dec 9, 2025 | 41.87 | 42.12 | 41.17 | 41.33 | 41.33 | -1.24% | 2,433,380 |
| Dec 8, 2025 | 41.81 | 41.99 | 41.46 | 41.85 | 41.85 | -0.10% | 2,856,526 |
| Dec 5, 2025 | 42.01 | 42.57 | 41.78 | 41.89 | 41.89 | -2.06% | 2,751,485 |
| Dec 4, 2025 | 43.52 | 43.67 | 42.51 | 42.77 | 41.99 | -2.17% | 3,068,143 |
| Dec 3, 2025 | 43.26 | 43.80 | 43.10 | 43.72 | 42.92 | 1.06% | 3,248,361 |
| Dec 2, 2025 | 43.75 | 43.87 | 42.99 | 43.26 | 42.47 | -1.23% | 2,899,522 |
| Dec 1, 2025 | 43.27 | 43.90 | 43.03 | 43.80 | 43.00 | 0.62% | 3,902,953 |
| Nov 28, 2025 | 43.49 | 43.73 | 43.42 | 43.53 | 42.74 | 0.53% | 1,426,982 |
| Nov 26, 2025 | 43.30 | 43.75 | 43.22 | 43.30 | 42.51 | - | 1,986,102 |
| Nov 25, 2025 | 43.06 | 43.62 | 42.95 | 43.30 | 42.51 | 0.65% | 2,187,405 |
| Nov 24, 2025 | 43.00 | 43.25 | 42.65 | 43.02 | 42.24 | -0.05% | 3,337,449 |
| Nov 21, 2025 | 42.85 | 43.31 | 42.75 | 43.04 | 42.25 | 0.54% | 2,607,731 |
| Nov 20, 2025 | 43.11 | 43.23 | 42.66 | 42.81 | 42.03 | -0.30% | 5,424,539 |
| Nov 19, 2025 | 43.68 | 43.78 | 42.78 | 42.94 | 42.16 | -2.01% | 2,070,380 |
| Nov 18, 2025 | 43.84 | 44.06 | 43.51 | 43.82 | 43.02 | -0.32% | 1,776,103 |
| Nov 17, 2025 | 44.45 | 44.60 | 43.90 | 43.96 | 43.16 | -1.30% | 1,222,389 |
| Nov 14, 2025 | 44.48 | 44.64 | 44.16 | 44.54 | 43.73 | -0.18% | 1,674,859 |
| Nov 13, 2025 | 44.51 | 44.95 | 44.46 | 44.62 | 43.81 | -0.31% | 1,631,524 |
| Nov 12, 2025 | 44.88 | 45.01 | 44.61 | 44.76 | 43.94 | -0.84% | 1,423,512 |
| Nov 11, 2025 | 45.16 | 45.35 | 44.97 | 45.14 | 44.32 | 0.36% | 1,441,661 |
| Nov 10, 2025 | 44.95 | 45.27 | 44.79 | 44.98 | 44.16 | 0.07% | 1,854,282 |
| Nov 7, 2025 | 44.20 | 44.96 | 44.18 | 44.95 | 44.13 | 1.74% | 1,809,383 |
| Nov 6, 2025 | 45.16 | 45.29 | 44.16 | 44.18 | 43.37 | -2.04% | 2,448,862 |
| Nov 5, 2025 | 45.28 | 45.43 | 45.05 | 45.10 | 44.28 | -0.20% | 1,831,256 |
| Nov 4, 2025 | 45.66 | 45.66 | 44.97 | 45.19 | 44.37 | -0.62% | 2,339,027 |
| Nov 3, 2025 | 44.15 | 45.54 | 43.96 | 45.47 | 44.64 | 1.81% | 4,678,525 |
| Oct 31, 2025 | 43.26 | 44.84 | 42.26 | 44.66 | 43.85 | 4.49% | 4,095,206 |
| Oct 30, 2025 | 43.68 | 43.77 | 42.70 | 42.74 | 41.96 | -2.08% | 2,978,602 |
| Oct 29, 2025 | 44.24 | 44.29 | 43.28 | 43.65 | 42.85 | -1.78% | 1,895,629 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.35 | 44.44 | 43.63 | -1.22% | 1,597,724 |
| Oct 27, 2025 | 44.80 | 45.03 | 44.55 | 44.99 | 44.17 | 0.40% | 1,454,845 |
| Oct 24, 2025 | 45.32 | 45.42 | 44.79 | 44.81 | 43.99 | -0.53% | 1,411,435 |
| Oct 23, 2025 | 45.11 | 45.31 | 44.83 | 45.05 | 44.23 | -0.20% | 1,613,760 |
| Oct 22, 2025 | 45.16 | 45.43 | 44.99 | 45.14 | 44.32 | 0.04% | 1,598,465 |
| Oct 21, 2025 | 45.11 | 45.34 | 44.77 | 45.12 | 44.30 | 0.02% | 2,737,153 |
| Oct 20, 2025 | 45.40 | 45.89 | 45.08 | 45.11 | 44.29 | 0.62% | 2,517,411 |
| Oct 17, 2025 | 44.48 | 44.85 | 44.28 | 44.83 | 44.01 | 0.52% | 1,724,393 |
| Oct 16, 2025 | 44.83 | 45.08 | 44.41 | 44.60 | 43.79 | -0.51% | 1,809,822 |