Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
49.51
+0.45 (0.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 51.08 | 51.17 | 50.73 | 50.99 | 50.99 | 0.24% | 917,908 |
| Mar 19, 2025 | 50.68 | 51.17 | 50.41 | 50.87 | 50.87 | 0.59% | 1,272,267 |
| Mar 18, 2025 | 50.55 | 50.91 | 50.45 | 50.57 | 50.57 | 0.04% | 1,133,469 |
| Mar 17, 2025 | 49.89 | 50.75 | 49.67 | 50.55 | 50.55 | 1.55% | 944,152 |
| Mar 14, 2025 | 48.77 | 49.86 | 48.72 | 49.78 | 49.78 | 0.75% | 1,286,581 |
| Mar 13, 2025 | 49.86 | 50.32 | 49.35 | 49.41 | 48.67 | -0.68% | 1,257,150 |
| Mar 12, 2025 | 50.42 | 50.62 | 49.28 | 49.75 | 49.00 | -1.82% | 1,184,622 |
| Mar 11, 2025 | 50.90 | 51.32 | 50.39 | 50.67 | 49.91 | 0.06% | 2,143,396 |
| Mar 10, 2025 | 50.67 | 52.25 | 50.56 | 50.64 | 49.88 | 0.06% | 2,164,984 |
| Mar 7, 2025 | 50.16 | 50.76 | 49.67 | 50.61 | 49.85 | 1.16% | 2,344,373 |
| Mar 6, 2025 | 50.20 | 50.52 | 49.67 | 50.03 | 49.28 | -0.73% | 1,225,265 |
| Mar 5, 2025 | 49.53 | 50.46 | 49.53 | 50.40 | 49.64 | 1.23% | 1,083,401 |
| Mar 4, 2025 | 49.90 | 50.32 | 49.54 | 49.79 | 49.04 | -0.14% | 1,433,920 |
| Mar 3, 2025 | 49.98 | 50.53 | 49.72 | 49.86 | 49.11 | -0.58% | 1,213,875 |
| Feb 28, 2025 | 50.40 | 50.48 | 49.86 | 50.15 | 49.40 | 0.46% | 1,945,178 |
| Feb 27, 2025 | 49.62 | 50.20 | 49.54 | 49.92 | 49.17 | 0.24% | 1,067,887 |
| Feb 26, 2025 | 49.15 | 50.12 | 49.03 | 49.80 | 49.05 | 0.63% | 1,005,373 |
| Feb 25, 2025 | 48.88 | 50.03 | 48.88 | 49.49 | 48.75 | 1.31% | 1,603,713 |
| Feb 24, 2025 | 49.15 | 49.44 | 48.39 | 48.85 | 48.12 | -0.55% | 1,694,679 |
| Feb 21, 2025 | 49.99 | 50.41 | 48.50 | 49.12 | 48.38 | -0.55% | 2,111,104 |
| Feb 20, 2025 | 49.03 | 49.54 | 48.99 | 49.39 | 48.65 | 0.82% | 1,138,366 |
| Feb 19, 2025 | 48.95 | 49.19 | 48.59 | 48.99 | 48.25 | -0.10% | 1,212,438 |
| Feb 18, 2025 | 48.53 | 49.18 | 48.44 | 49.04 | 48.30 | 0.88% | 871,134 |
| Feb 14, 2025 | 49.32 | 49.95 | 48.55 | 48.61 | 47.88 | -1.40% | 1,105,288 |
| Feb 13, 2025 | 48.55 | 49.35 | 48.41 | 49.30 | 48.56 | 1.76% | 677,310 |
| Feb 12, 2025 | 48.04 | 48.58 | 48.01 | 48.45 | 47.72 | -0.65% | 761,690 |
| Feb 11, 2025 | 48.89 | 49.05 | 48.26 | 48.76 | 48.03 | -0.65% | 880,759 |
| Feb 10, 2025 | 48.92 | 49.17 | 48.73 | 49.08 | 48.34 | - | 745,712 |
| Feb 7, 2025 | 49.37 | 49.37 | 48.75 | 49.08 | 48.34 | -0.53% | 785,586 |
| Feb 6, 2025 | 49.31 | 49.36 | 48.95 | 49.34 | 48.60 | 0.53% | 1,071,914 |