GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	49.03	49.54	48.99	49.39	49.39	0.82%	1,138,366
Feb 19, 2025	48.95	49.19	48.59	48.99	48.99	-0.10%	1,212,438
Feb 18, 2025	48.53	49.18	48.44	49.04	49.04	0.88%	871,134
Feb 14, 2025	49.32	49.95	48.55	48.61	48.61	-1.40%	1,105,288
Feb 13, 2025	48.55	49.35	48.41	49.30	49.30	1.76%	677,310
Feb 12, 2025	48.04	48.58	48.01	48.45	48.45	-0.65%	761,690
Feb 11, 2025	48.89	49.05	48.26	48.76	48.76	-0.65%	880,759
Feb 10, 2025	48.92	49.17	48.73	49.08	49.08	-	745,712
Feb 7, 2025	49.37	49.37	48.75	49.08	49.08	-0.53%	785,586
Feb 6, 2025	49.31	49.36	48.95	49.34	49.34	0.53%	1,071,914
Feb 5, 2025	48.93	49.37	48.67	49.08	49.08	1.07%	1,136,239
Feb 4, 2025	48.42	48.82	47.94	48.56	48.56	0.29%	922,649
Feb 3, 2025	48.15	48.65	47.57	48.42	48.42	0.06%	698,466
Jan 31, 2025	48.10	48.74	48.08	48.39	48.39	-0.08%	1,042,480
Jan 30, 2025	48.37	48.98	48.03	48.43	48.43	0.81%	932,332
Jan 29, 2025	48.90	49.00	47.64	48.04	48.04	-1.78%	811,939
Jan 28, 2025	49.41	49.99	48.85	48.91	48.91	-1.43%	754,043
Jan 27, 2025	48.65	49.75	48.45	49.62	49.62	3.14%	1,107,766
Jan 24, 2025	47.78	48.28	47.55	48.11	48.11	0.69%	861,840
Jan 23, 2025	48.17	48.38	47.55	47.78	47.78	-0.73%	1,343,513
Jan 22, 2025	48.77	48.77	48.03	48.13	48.13	-2.08%	1,242,430
Jan 21, 2025	48.29	49.22	48.19	49.15	49.15	2.29%	1,179,434
Jan 17, 2025	48.00	48.26	47.79	48.05	48.05	0.13%	934,873
Jan 16, 2025	46.93	48.09	46.92	47.99	47.99	2.46%	1,081,520
Jan 15, 2025	47.44	47.79	46.83	46.84	46.84	-0.15%	1,105,179
Jan 14, 2025	46.37	47.06	46.35	46.91	46.91	1.06%	773,508
Jan 13, 2025	45.77	46.42	45.54	46.42	46.42	1.75%	944,255
Jan 10, 2025	45.92	46.01	45.53	45.62	45.62	-2.06%	983,047
Jan 8, 2025	46.97	47.02	46.40	46.58	46.58	-1.10%	1,055,699
Jan 7, 2025	47.72	48.26	46.89	47.10	47.10	-1.11%	1,078,333
Jan 6, 2025	47.69	48.26	47.53	47.63	47.63	-0.48%	838,219
Jan 3, 2025	47.83	47.92	47.18	47.86	47.86	0.19%	1,294,723
Jan 2, 2025	48.35	48.35	47.57	47.77	47.77	-0.81%	1,104,295
Dec 31, 2024	48.19	48.19	47.76	48.16	48.16	0.90%	1,050,814
Dec 30, 2024	47.86	47.87	47.33	47.73	47.73	-0.25%	860,330
Dec 27, 2024	48.09	48.36	47.67	47.85	47.85	-0.40%	875,095
Dec 26, 2024	47.90	48.14	47.72	48.04	48.04	0.02%	625,723
Dec 24, 2024	47.45	48.06	47.38	48.03	48.03	0.90%	394,027
Dec 23, 2024	47.00	47.66	46.90	47.60	47.60	1.10%	1,189,176
Dec 20, 2024	46.73	47.72	46.73	47.08	47.08	1.33%	4,321,611
Dec 19, 2024	47.11	47.68	46.39	46.46	46.46	-1.36%	1,449,586
Dec 18, 2024	48.93	49.34	47.08	47.10	47.10	-3.86%	1,381,262
Dec 17, 2024	49.49	49.82	48.97	48.99	48.99	-1.61%	1,274,886
Dec 16, 2024	49.99	50.36	49.74	49.79	49.79	-0.60%	1,056,348
Dec 13, 2024	49.73	50.22	49.60	50.09	50.09	0.99%	1,173,994
Dec 12, 2024	49.28	49.97	49.28	49.60	49.60	-0.02%	815,397
Dec 11, 2024	49.55	50.02	49.35	49.61	49.61	-0.26%	1,329,834
Dec 10, 2024	50.02	50.29	49.45	49.74	49.74	-0.70%	1,019,889
Dec 9, 2024	50.50	50.61	50.04	50.09	50.09	-0.67%	807,589
Dec 6, 2024	50.91	51.10	50.18	50.43	50.43	-2.12%	1,474,199
Dec 5, 2024	51.27	51.63	51.15	51.52	50.76	0.23%	1,102,932
Dec 4, 2024	51.22	51.51	50.91	51.40	50.64	0.61%	1,126,362
Dec 3, 2024	51.47	51.47	50.69	51.09	50.33	-0.51%	804,943
Dec 2, 2024	51.76	51.76	51.11	51.35	50.59	-0.50%	1,046,726
Nov 29, 2024	51.67	52.27	51.60	51.61	50.84	-0.10%	843,655
Nov 27, 2024	51.41	51.98	51.40	51.66	50.89	0.96%	737,047
Nov 26, 2024	51.47	51.47	50.87	51.17	50.41	-0.21%	1,372,211
Nov 25, 2024	51.10	51.76	51.10	51.28	50.52	0.71%	1,950,480
Nov 22, 2024	50.90	51.24	50.85	50.92	50.16	0.53%	1,010,867
Nov 21, 2024	50.51	50.77	50.27	50.65	49.90	0.22%	752,344
Nov 20, 2024	50.66	50.81	49.98	50.54	49.79	0.58%	1,223,113
Nov 19, 2024	49.09	50.30	48.83	50.25	49.50	1.66%	1,499,291
Nov 18, 2024	49.12	49.80	48.97	49.43	48.70	0.49%	1,190,570
Nov 15, 2024	48.75	49.25	48.60	49.19	48.46	0.96%	982,497
Nov 14, 2024	49.10	49.10	48.50	48.72	48.00	-0.75%	988,504
Nov 13, 2024	49.61	49.72	48.64	49.09	48.36	-0.14%	1,358,582
Nov 12, 2024	49.18	49.44	48.80	49.16	48.43	-0.14%	937,666
Nov 11, 2024	49.63	49.79	49.20	49.23	48.50	-1.08%	1,161,523
Nov 8, 2024	49.51	49.93	49.47	49.77	49.03	0.77%	1,055,798
Nov 7, 2024	49.13	49.80	49.01	49.39	48.66	0.71%	1,542,658
Nov 6, 2024	51.28	51.28	48.42	49.04	48.31	-3.43%	2,220,327
Nov 5, 2024	50.37	50.78	50.08	50.78	50.03	0.38%	824,039
Nov 4, 2024	49.82	50.88	49.82	50.59	49.84	1.55%	1,111,266
Nov 1, 2024	50.27	50.97	49.66	49.82	49.08	-0.74%	1,296,635
Oct 31, 2024	50.58	50.96	49.95	50.19	49.45	-1.16%	2,030,015
Oct 30, 2024	50.80	51.51	50.69	50.78	50.03	-0.18%	1,252,996
Oct 29, 2024	50.35	50.91	49.98	50.87	50.12	0.75%	2,367,745
Oct 28, 2024	49.87	50.58	49.87	50.49	49.74	1.45%	1,919,907
Oct 25, 2024	51.09	51.12	49.59	49.77	49.03	-2.10%	1,539,581
Oct 24, 2024	50.91	51.18	50.80	50.84	50.09	-0.16%	1,026,128
Oct 23, 2024	50.65	51.06	50.56	50.92	50.16	0.22%	1,105,754
Oct 22, 2024	50.75	51.10	50.56	50.81	50.06	0.16%	848,878
Oct 21, 2024	51.28	51.55	50.61	50.73	49.98	-1.46%	1,013,418
Oct 18, 2024	50.88	51.54	50.88	51.48	50.72	1.00%	914,417
Oct 17, 2024	51.21	51.35	50.91	50.97	50.21	-0.66%	1,311,489
Oct 16, 2024	51.10	51.61	51.10	51.31	50.55	0.53%	1,177,836
Oct 15, 2024	51.15	51.78	51.01	51.04	50.28	0.04%	1,041,328
Oct 14, 2024	50.66	51.18	50.50	51.02	50.26	0.47%	499,735
Oct 11, 2024	50.69	50.80	50.45	50.78	50.03	0.69%	574,785
Oct 10, 2024	51.03	51.03	50.26	50.43	49.68	-1.18%	861,946
Oct 9, 2024	51.01	51.31	50.97	51.03	50.27	0.04%	1,298,489
Oct 8, 2024	51.00	51.17	50.74	51.01	50.25	0.02%	1,234,591
Oct 7, 2024	50.90	51.09	50.66	51.00	50.24	-	985,352
Oct 4, 2024	51.00	51.18	50.45	51.00	50.24	-0.23%	1,326,182
Oct 3, 2024	51.11	51.13	50.79	51.12	50.36	-0.06%	1,138,505
Oct 2, 2024	50.89	51.36	50.83	51.15	50.39	0.02%	1,381,653
Oct 1, 2024	51.47	51.50	50.75	51.14	50.38	-0.60%	1,173,282
Sep 30, 2024	50.95	51.57	50.63	51.45	50.69	1.38%	2,417,254
Sep 27, 2024	51.38	51.43	50.60	50.75	50.00	-0.33%	1,242,754
Sep 26, 2024	50.42	51.04	50.35	50.92	50.16	0.75%	1,006,272