Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
45.05
-0.09 (-0.20%)
At close: Oct 23, 2025, 4:00 PM EDT
45.03
-0.02 (-0.06%)
After-hours: Oct 23, 2025, 5:02 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 47.64 | 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 | 47.33 | 0.35% | 2,350,198 |
| Sep 8, 2025 | 48.14 | 48.29 | 47.58 | 47.93 | 47.16 | -1.03% | 2,469,650 |
| Sep 5, 2025 | 48.50 | 48.71 | 48.01 | 48.43 | 47.66 | 0.19% | 2,850,124 |
| Sep 4, 2025 | 47.94 | 48.38 | 47.77 | 48.34 | 47.57 | 1.07% | 2,185,530 |
| Sep 3, 2025 | 47.46 | 48.07 | 47.46 | 47.83 | 47.07 | 0.61% | 2,107,363 |
| Sep 2, 2025 | 47.76 | 47.86 | 47.35 | 47.54 | 46.78 | -0.98% | 2,118,905 |
| Aug 29, 2025 | 48.00 | 48.25 | 47.78 | 48.01 | 47.24 | 0.06% | 2,326,360 |
| Aug 28, 2025 | 47.87 | 48.01 | 47.54 | 47.98 | 47.21 | 0.06% | 1,130,563 |
| Aug 27, 2025 | 47.80 | 48.33 | 47.80 | 47.95 | 47.18 | 0.42% | 2,268,983 |
| Aug 26, 2025 | 48.00 | 48.17 | 47.66 | 47.75 | 46.99 | -0.25% | 2,302,942 |
| Aug 25, 2025 | 48.00 | 48.19 | 47.87 | 47.87 | 47.11 | -0.58% | 1,498,143 |
| Aug 22, 2025 | 47.63 | 48.27 | 47.58 | 48.15 | 47.38 | 1.60% | 1,915,309 |
| Aug 21, 2025 | 47.33 | 47.59 | 47.12 | 47.39 | 46.63 | -0.17% | 1,334,797 |
| Aug 20, 2025 | 47.30 | 47.66 | 47.09 | 47.47 | 46.71 | 1.06% | 3,479,598 |
| Aug 19, 2025 | 46.64 | 46.99 | 46.64 | 46.97 | 46.22 | 0.90% | 1,520,427 |
| Aug 18, 2025 | 46.28 | 47.10 | 46.20 | 46.55 | 45.81 | 0.76% | 2,378,719 |
| Aug 15, 2025 | 45.99 | 46.26 | 45.87 | 46.20 | 45.46 | 0.65% | 1,495,775 |
| Aug 14, 2025 | 46.04 | 46.12 | 45.66 | 45.90 | 45.17 | -0.76% | 1,167,598 |