Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
46.39
-0.94 (-1.99%)
Jun 25, 2025, 4:00 PM - Market closed
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 47.27 | 47.27 | 46.35 | 46.39 | 46.39 | -1.99% | 1,487,407 |
| Jun 24, 2025 | 47.27 | 47.49 | 46.93 | 47.33 | 47.33 | 0.25% | 1,306,143 |
| Jun 23, 2025 | 46.68 | 47.25 | 46.54 | 47.21 | 47.21 | 1.14% | 1,159,130 |
| Jun 20, 2025 | 45.69 | 46.88 | 45.69 | 46.68 | 46.68 | 0.63% | 2,163,591 |
| Jun 18, 2025 | 46.07 | 46.61 | 45.98 | 46.39 | 46.39 | 0.63% | 905,088 |
| Jun 17, 2025 | 45.97 | 46.29 | 45.57 | 46.10 | 46.10 | 0.38% | 1,061,224 |
| Jun 16, 2025 | 46.26 | 46.48 | 45.71 | 45.93 | 45.93 | -0.60% | 1,023,670 |
| Jun 13, 2025 | 46.58 | 46.79 | 45.95 | 46.20 | 46.20 | -2.55% | 1,008,236 |
| Jun 12, 2025 | 47.46 | 47.73 | 47.24 | 47.41 | 46.62 | -0.46% | 1,207,086 |
| Jun 11, 2025 | 47.91 | 48.25 | 47.44 | 47.63 | 46.84 | -0.25% | 1,185,724 |
| Jun 10, 2025 | 46.94 | 47.77 | 46.94 | 47.75 | 46.96 | 1.94% | 1,311,338 |
| Jun 9, 2025 | 46.44 | 47.04 | 46.25 | 46.84 | 46.06 | 0.86% | 938,898 |
| Jun 6, 2025 | 46.24 | 46.48 | 46.08 | 46.44 | 45.67 | 0.76% | 876,382 |
| Jun 5, 2025 | 46.20 | 46.28 | 45.81 | 46.09 | 45.33 | - | 1,866,395 |
| Jun 4, 2025 | 46.36 | 46.37 | 45.96 | 46.09 | 45.33 | -0.50% | 1,420,608 |
| Jun 3, 2025 | 46.39 | 46.58 | 46.13 | 46.32 | 45.55 | -0.43% | 1,228,742 |
| Jun 2, 2025 | 46.47 | 46.56 | 45.83 | 46.52 | 45.75 | -0.39% | 1,404,300 |
| May 30, 2025 | 46.18 | 46.76 | 45.66 | 46.70 | 45.93 | 1.08% | 3,803,582 |
| May 29, 2025 | 46.35 | 46.66 | 46.01 | 46.20 | 45.43 | -0.17% | 1,338,368 |
| May 28, 2025 | 46.50 | 46.54 | 45.85 | 46.28 | 45.51 | -0.34% | 1,646,004 |
| May 27, 2025 | 46.58 | 46.84 | 46.19 | 46.44 | 45.67 | 0.45% | 2,077,274 |
| May 23, 2025 | 46.03 | 46.43 | 45.80 | 46.23 | 45.46 | 0.43% | 1,183,446 |
| May 22, 2025 | 46.31 | 46.36 | 45.78 | 46.03 | 45.27 | -0.75% | 1,734,955 |
| May 21, 2025 | 47.24 | 47.32 | 46.30 | 46.38 | 45.61 | -1.95% | 2,012,993 |
| May 20, 2025 | 47.20 | 47.33 | 47.02 | 47.30 | 46.52 | -0.44% | 1,106,413 |
| May 19, 2025 | 47.50 | 47.64 | 47.37 | 47.51 | 46.72 | -0.21% | 1,328,398 |
| May 16, 2025 | 46.98 | 47.76 | 46.98 | 47.61 | 46.82 | 1.54% | 2,115,410 |
| May 15, 2025 | 46.22 | 46.96 | 46.15 | 46.89 | 46.11 | 2.00% | 1,783,066 |
| May 14, 2025 | 45.77 | 46.20 | 45.61 | 45.97 | 45.21 | -0.02% | 1,857,968 |
| May 13, 2025 | 46.69 | 46.72 | 45.67 | 45.98 | 45.22 | -1.12% | 2,475,522 |
| May 12, 2025 | 47.23 | 47.36 | 46.31 | 46.50 | 45.73 | -0.83% | 1,985,909 |
| May 9, 2025 | 46.37 | 47.10 | 46.37 | 46.89 | 46.11 | 1.01% | 1,214,697 |
| May 8, 2025 | 46.65 | 46.89 | 46.21 | 46.42 | 45.65 | -0.36% | 1,290,299 |
| May 7, 2025 | 46.61 | 46.96 | 46.46 | 46.59 | 45.82 | 0.15% | 1,714,438 |
| May 6, 2025 | 46.33 | 47.13 | 46.14 | 46.52 | 45.75 | 0.41% | 1,701,503 |
| May 5, 2025 | 46.83 | 46.95 | 46.25 | 46.33 | 45.56 | -1.84% | 2,689,945 |
| May 2, 2025 | 47.32 | 47.70 | 47.12 | 47.20 | 46.42 | 0.02% | 1,617,798 |
| May 1, 2025 | 47.82 | 47.99 | 46.85 | 47.19 | 46.41 | -1.40% | 1,739,105 |
| Apr 30, 2025 | 48.17 | 48.39 | 47.38 | 47.86 | 47.07 | -0.81% | 2,415,583 |
| Apr 29, 2025 | 47.86 | 48.47 | 47.48 | 48.25 | 47.45 | 1.03% | 1,655,548 |
| Apr 28, 2025 | 47.52 | 47.95 | 46.98 | 47.76 | 46.97 | 0.04% | 2,343,130 |
| Apr 25, 2025 | 48.11 | 48.55 | 47.02 | 47.74 | 46.95 | -2.63% | 3,185,676 |
| Apr 24, 2025 | 49.92 | 49.92 | 49.00 | 49.03 | 48.22 | -1.07% | 1,289,975 |
| Apr 23, 2025 | 50.17 | 50.31 | 49.15 | 49.56 | 48.74 | 0.55% | 2,241,852 |
| Apr 22, 2025 | 49.37 | 49.85 | 49.08 | 49.29 | 48.47 | 1.00% | 1,203,070 |
| Apr 21, 2025 | 49.51 | 49.51 | 48.40 | 48.80 | 47.99 | -1.45% | 1,097,974 |
| Apr 17, 2025 | 49.02 | 50.10 | 49.02 | 49.52 | 48.70 | 0.94% | 904,292 |
| Apr 16, 2025 | 49.03 | 49.80 | 48.70 | 49.06 | 48.25 | 0.51% | 1,747,953 |
| Apr 15, 2025 | 48.34 | 48.99 | 48.33 | 48.81 | 48.00 | 0.78% | 1,163,912 |
| Apr 14, 2025 | 48.02 | 48.79 | 47.96 | 48.43 | 47.63 | 1.57% | 1,028,087 |