GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	42.82	43.15	42.46	42.64	42.64	-0.40%	2,043,231
Aug 10, 2026	43.81	43.81	42.63	42.81	42.81	-3.01%	2,285,919
Aug 7, 2026	44.00	44.20	43.64	44.14	44.14	0.64%	1,382,967
Aug 6, 2026	44.26	44.43	43.71	43.86	43.86	0.11%	1,885,806
Aug 5, 2026	44.30	44.41	43.62	43.81	43.81	-1.35%	2,440,384
Aug 4, 2026	44.32	44.71	44.15	44.41	44.41	-0.89%	2,423,421
Aug 3, 2026	44.85	45.00	44.17	44.81	44.81	0.04%	2,428,968
Jul 31, 2026	44.21	44.89	43.89	44.79	44.79	0.18%	3,386,116
Jul 30, 2026	45.84	46.12	44.22	44.71	44.71	-2.83%	2,977,630
Jul 29, 2026	45.63	46.08	45.39	46.01	46.01	0.35%	2,251,801
Jul 28, 2026	45.68	46.63	45.55	45.85	45.85	1.80%	2,459,838
Jul 27, 2026	45.01	45.65	44.85	45.04	45.04	-0.29%	1,561,165
Jul 24, 2026	44.79	45.28	44.57	45.17	45.17	1.69%	1,538,221
Jul 23, 2026	44.68	44.69	44.23	44.42	44.42	-0.65%	1,560,769
Jul 22, 2026	44.51	45.06	44.45	44.71	44.71	0.45%	2,197,319
Jul 21, 2026	44.46	44.72	44.13	44.51	44.51	-0.34%	1,831,150
Jul 20, 2026	45.08	45.16	44.60	44.66	44.66	-0.93%	1,753,491
Jul 17, 2026	45.43	45.76	44.63	45.08	45.08	-0.20%	2,025,743
Jul 16, 2026	44.27	45.28	44.23	45.17	45.17	2.59%	2,043,868
Jul 15, 2026	43.76	44.41	43.52	44.03	44.03	0.43%	2,173,661
Jul 14, 2026	44.06	44.41	43.68	43.84	43.84	-0.45%	2,064,674
Jul 13, 2026	43.48	44.07	43.36	44.04	44.04	1.99%	2,510,272
Jul 10, 2026	43.12	43.46	42.68	43.18	43.18	0.33%	3,903,651
Jul 9, 2026	43.14	43.45	42.80	43.04	43.04	0.30%	2,963,634
Jul 8, 2026	44.00	44.13	42.80	42.91	42.91	-2.63%	7,282,458
Jul 7, 2026	44.04	44.95	43.93	44.07	44.07	1.22%	2,430,464
Jul 6, 2026	44.04	44.24	43.45	43.54	43.54	-0.93%	2,487,253
Jul 2, 2026	44.04	44.34	43.50	43.95	43.95	0.60%	3,203,470
Jul 1, 2026	44.60	44.84	43.66	43.69	43.69	-1.89%	3,569,516
Jun 30, 2026	45.58	45.65	44.43	44.53	44.53	-3.01%	3,398,389
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