Gaming and Leisure Properties, Inc. (GLPI)

GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	44.60	44.84	43.66	43.69	43.69	-1.89%	3,469,234
Jun 30, 2026	45.58	45.65	44.43	44.53	44.53	-3.01%	3,346,890
Jun 29, 2026	45.98	45.98	45.34	45.91	45.91	0.07%	2,228,394
Jun 26, 2026	45.16	45.95	45.14	45.88	45.88	1.82%	3,274,653
Jun 25, 2026	45.34	45.70	44.77	45.06	45.06	-0.68%	1,604,715
Jun 24, 2026	44.90	45.67	44.84	45.37	45.37	1.48%	2,734,660
Jun 23, 2026	44.60	44.91	44.49	44.71	44.71	1.18%	2,434,835
Jun 22, 2026	44.40	44.73	44.12	44.19	44.19	-0.90%	2,206,666
Jun 18, 2026	45.26	45.52	44.38	44.59	44.59	-1.48%	3,789,324
Jun 17, 2026	46.64	46.86	45.20	45.26	45.26	-3.15%	2,149,481
Jun 16, 2026	46.98	47.16	46.42	46.73	46.73	-0.02%	1,589,809
Jun 15, 2026	47.23	47.56	46.56	46.74	46.74	-1.54%	1,946,020
Jun 12, 2026	47.35	47.68	47.14	47.47	47.47	0.89%	2,069,209
Jun 11, 2026	48.64	49.01	47.78	47.87	47.05	-1.12%	1,982,536
Jun 10, 2026	48.00	48.62	47.82	48.41	47.58	1.23%	1,776,309
Jun 9, 2026	46.82	47.88	46.73	47.82	47.00	2.73%	2,206,486
Jun 8, 2026	47.00	47.37	46.34	46.55	45.75	-1.31%	2,241,739
Jun 5, 2026	46.21	47.66	46.20	47.17	46.36	2.10%	1,563,254
Jun 4, 2026	46.51	46.71	45.85	46.20	45.41	0.26%	1,801,077
Jun 3, 2026	46.39	46.91	46.00	46.08	45.29	-0.67%	1,666,649
Jun 2, 2026	46.70	46.94	46.23	46.39	45.60	-0.88%	5,830,482
Jun 1, 2026	46.80	47.01	46.47	46.80	46.00	-0.36%	2,321,144
May 29, 2026	47.34	47.34	46.78	46.97	46.17	-0.97%	4,992,440
May 28, 2026	47.61	47.83	47.17	47.43	46.62	-0.69%	2,241,011
May 27, 2026	47.91	48.09	47.62	47.76	46.94	-0.27%	1,710,462
May 26, 2026	47.77	47.94	47.55	47.89	47.07	0.23%	1,448,029
May 22, 2026	47.56	47.97	47.38	47.78	46.96	0.59%	1,318,243
May 21, 2026	47.35	47.72	47.08	47.50	46.69	0.59%	1,543,678
May 20, 2026	47.39	47.66	47.02	47.22	46.41	-0.65%	1,658,489
May 19, 2026	47.31	47.78	47.11	47.53	46.72	0.66%	1,544,459
May 18, 2026	46.42	47.30	46.42	47.22	46.41	1.81%	1,164,876
May 15, 2026	46.77	46.87	46.28	46.38	45.59	-1.05%	1,571,126
May 14, 2026	47.19	47.32	46.64	46.87	46.07	-0.21%	1,931,208
May 13, 2026	47.44	47.56	46.92	46.97	46.17	-1.53%	2,075,951
May 12, 2026	48.21	48.36	47.59	47.70	46.88	-0.69%	1,723,960
May 11, 2026	48.19	48.51	47.88	48.03	47.21	-0.39%	2,013,569
May 8, 2026	47.97	48.38	47.95	48.22	47.39	0.62%	928,247
May 7, 2026	47.95	48.15	47.51	47.93	47.10	-0.24%	1,282,428
May 6, 2026	47.75	48.34	47.71	48.04	47.22	0.61%	1,433,340
May 5, 2026	47.35	47.97	47.33	47.75	46.93	0.91%	1,156,857
May 4, 2026	47.50	47.94	47.15	47.32	46.51	-0.92%	1,284,616
May 1, 2026	48.54	48.58	47.43	47.76	46.94	-1.44%	1,414,688
Apr 30, 2026	48.00	48.61	47.98	48.46	47.63	0.98%	2,507,000
Apr 29, 2026	48.02	48.21	47.74	47.99	47.17	-0.06%	1,721,372
Apr 28, 2026	47.54	48.03	47.14	48.02	47.20	1.59%	2,601,935
Apr 27, 2026	47.37	48.04	47.20	47.27	46.46	-0.08%	2,953,960
Apr 24, 2026	47.47	47.51	46.63	47.31	46.50	1.44%	2,441,884
Apr 23, 2026	46.27	46.69	46.14	46.64	45.84	1.13%	2,130,932
Apr 22, 2026	46.85	46.94	45.56	46.12	45.33	-1.62%	1,712,488
Apr 21, 2026	47.63	47.74	46.72	46.88	46.08	-1.43%	2,387,764

Data Source: S&P Global Market Intelligence Last updated: Jul 1, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.