Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
47.78
+0.28 (0.59%)
At close: May 22, 2026, 4:00 PM EDT
47.78
0.00 (0.00%)
After-hours: May 22, 2026, 5:36 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.56 | 47.97 | 47.38 | 47.78 | 47.78 | 0.59% | 1,291,913 |
| May 21, 2026 | 47.35 | 47.72 | 47.08 | 47.50 | 47.50 | 0.59% | 1,537,665 |
| May 20, 2026 | 47.39 | 47.66 | 47.02 | 47.22 | 47.22 | -0.65% | 1,650,497 |
| May 19, 2026 | 47.31 | 47.78 | 47.11 | 47.53 | 47.53 | 0.66% | 1,513,781 |
| May 18, 2026 | 46.42 | 47.30 | 46.42 | 47.22 | 47.22 | 1.81% | 1,147,815 |
| May 15, 2026 | 46.77 | 46.87 | 46.28 | 46.38 | 46.38 | -1.05% | 1,571,126 |
| May 14, 2026 | 47.19 | 47.32 | 46.64 | 46.87 | 46.87 | -0.21% | 1,931,208 |
| May 13, 2026 | 47.44 | 47.56 | 46.92 | 46.97 | 46.97 | -1.53% | 2,075,951 |
| May 12, 2026 | 48.21 | 48.36 | 47.59 | 47.70 | 47.70 | -0.69% | 1,723,960 |
| May 11, 2026 | 48.19 | 48.51 | 47.88 | 48.03 | 48.03 | -0.39% | 2,013,569 |
| May 8, 2026 | 47.97 | 48.38 | 47.95 | 48.22 | 48.22 | 0.62% | 928,247 |
| May 7, 2026 | 47.95 | 48.15 | 47.51 | 47.93 | 47.93 | -0.24% | 1,282,428 |
| May 6, 2026 | 47.75 | 48.34 | 47.71 | 48.04 | 48.04 | 0.61% | 1,433,340 |
| May 5, 2026 | 47.35 | 47.97 | 47.33 | 47.75 | 47.75 | 0.91% | 1,156,857 |
| May 4, 2026 | 47.50 | 47.94 | 47.15 | 47.32 | 47.32 | -0.92% | 1,284,616 |
| May 1, 2026 | 48.54 | 48.58 | 47.43 | 47.76 | 47.76 | -1.44% | 1,414,688 |
| Apr 30, 2026 | 48.00 | 48.61 | 47.98 | 48.46 | 48.46 | 0.98% | 2,507,000 |
| Apr 29, 2026 | 48.02 | 48.21 | 47.74 | 47.99 | 47.99 | -0.06% | 1,721,372 |
| Apr 28, 2026 | 47.54 | 48.03 | 47.14 | 48.02 | 48.02 | 1.59% | 2,601,935 |
| Apr 27, 2026 | 47.37 | 48.04 | 47.20 | 47.27 | 47.27 | -0.08% | 2,953,960 |
| Apr 24, 2026 | 47.47 | 47.51 | 46.63 | 47.31 | 47.31 | 1.44% | 2,441,884 |
| Apr 23, 2026 | 46.27 | 46.69 | 46.14 | 46.64 | 46.64 | 1.13% | 2,130,932 |
| Apr 22, 2026 | 46.85 | 46.94 | 45.56 | 46.12 | 46.12 | -1.62% | 1,712,488 |
| Apr 21, 2026 | 47.63 | 47.74 | 46.72 | 46.88 | 46.88 | -1.43% | 2,387,764 |
| Apr 20, 2026 | 47.57 | 47.81 | 47.40 | 47.56 | 47.56 | -0.36% | 1,432,872 |
| Apr 17, 2026 | 47.18 | 47.86 | 47.11 | 47.73 | 47.73 | 1.19% | 2,333,446 |
| Apr 16, 2026 | 46.64 | 47.26 | 46.64 | 47.17 | 47.17 | 0.90% | 1,984,837 |
| Apr 15, 2026 | 46.73 | 46.84 | 46.41 | 46.75 | 46.75 | 0.04% | 1,665,990 |
| Apr 14, 2026 | 46.67 | 46.83 | 46.42 | 46.73 | 46.73 | -0.26% | 1,806,744 |
| Apr 13, 2026 | 46.68 | 46.94 | 46.33 | 46.85 | 46.85 | 0.32% | 2,082,421 |
| Apr 10, 2026 | 46.65 | 46.89 | 46.48 | 46.70 | 46.70 | 0.34% | 1,492,646 |
| Apr 9, 2026 | 46.15 | 46.82 | 45.97 | 46.54 | 46.54 | 0.85% | 1,975,307 |
| Apr 8, 2026 | 46.14 | 46.62 | 46.07 | 46.15 | 46.15 | 0.48% | 2,723,005 |
| Apr 7, 2026 | 45.16 | 46.44 | 45.12 | 45.93 | 45.93 | 1.71% | 3,082,597 |
| Apr 6, 2026 | 44.34 | 45.23 | 44.15 | 45.16 | 45.16 | 1.67% | 1,561,164 |
| Apr 2, 2026 | 44.12 | 44.47 | 43.64 | 44.42 | 44.42 | 0.25% | 2,338,091 |
| Apr 1, 2026 | 44.36 | 44.68 | 44.09 | 44.31 | 44.31 | -0.14% | 2,558,562 |
| Mar 31, 2026 | 44.54 | 44.69 | 43.84 | 44.37 | 44.37 | 0.96% | 2,934,211 |
| Mar 30, 2026 | 44.09 | 44.72 | 43.92 | 43.95 | 43.95 | 0.05% | 1,909,336 |
| Mar 27, 2026 | 44.86 | 45.02 | 43.83 | 43.93 | 43.93 | -2.20% | 2,141,431 |
| Mar 26, 2026 | 45.31 | 45.91 | 44.77 | 44.92 | 44.92 | -1.56% | 1,837,057 |
| Mar 25, 2026 | 45.96 | 46.11 | 45.17 | 45.63 | 45.63 | -0.78% | 3,775,117 |
| Mar 24, 2026 | 46.06 | 46.70 | 45.91 | 45.99 | 45.99 | -0.52% | 2,331,194 |
| Mar 23, 2026 | 46.56 | 46.89 | 46.09 | 46.23 | 46.23 | 0.41% | 1,746,466 |
| Mar 20, 2026 | 47.15 | 47.15 | 45.61 | 46.04 | 46.04 | -2.29% | 4,058,640 |
| Mar 19, 2026 | 47.05 | 47.36 | 46.86 | 47.12 | 47.12 | 0.30% | 1,229,431 |
| Mar 18, 2026 | 47.42 | 47.68 | 46.96 | 46.98 | 46.98 | -1.30% | 1,355,818 |
| Mar 17, 2026 | 47.82 | 48.10 | 47.49 | 47.60 | 47.60 | 0.15% | 1,757,906 |
| Mar 16, 2026 | 47.95 | 48.33 | 47.49 | 47.53 | 47.53 | -0.11% | 1,681,037 |
| Mar 13, 2026 | 47.80 | 48.28 | 47.49 | 47.58 | 47.58 | - | 2,908,154 |