GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	39.11	39.36	38.87	39.26	39.26	-0.20%	420,270
Nov 2, 2026	38.85	39.50	38.72	39.34	39.34	0.92%	4,074,775
Oct 30, 2026	39.03	39.59	38.65	38.98	38.98	-1.29%	3,014,784
Oct 29, 2026	39.08	39.54	39.02	39.49	39.49	2.70%	2,134,549
Oct 28, 2026	38.70	38.88	38.25	38.45	38.45	-0.93%	2,824,799
Oct 27, 2026	39.39	39.50	38.78	38.81	38.81	-1.47%	1,815,977
Oct 26, 2026	39.47	39.90	39.24	39.39	39.39	-0.40%	2,064,589
Oct 23, 2026	40.08	40.25	39.34	39.55	39.55	-1.17%	1,790,690
Oct 22, 2026	38.43	40.12	38.38	40.02	40.02	4.35%	2,353,808
Oct 21, 2026	39.17	39.17	38.18	38.35	38.35	-2.02%	2,149,291
Oct 20, 2026	38.82	39.58	38.82	39.14	39.14	0.82%	1,725,801
Oct 19, 2026	38.98	39.08	38.51	38.82	38.82	-1.17%	1,930,521
Oct 16, 2026	39.43	39.57	39.11	39.28	39.28	0.51%	2,093,575
Oct 15, 2026	38.81	39.56	38.81	39.08	39.08	2.33%	2,857,892
Oct 14, 2026	38.27	38.39	37.81	38.19	38.19	-0.42%	2,166,405
Oct 13, 2026	39.03	39.03	37.98	38.35	38.35	-0.34%	1,865,480
Oct 12, 2026	38.32	38.60	38.02	38.48	38.48	0.52%	2,342,447
Oct 9, 2026	38.42	38.53	38.11	38.28	38.28	0.05%	2,201,847
Oct 8, 2026	37.78	38.34	37.61	38.26	38.26	1.27%	3,253,618
Oct 7, 2026	38.15	38.22	37.60	37.78	37.78	-0.79%	2,651,786
Oct 6, 2026	37.87	38.49	37.83	38.08	38.08	0.45%	3,617,249
Oct 5, 2026	37.61	38.25	37.33	37.91	37.91	0.61%	3,668,921
Oct 2, 2026	37.80	38.28	37.45	37.68	37.68	0.24%	2,398,203
Oct 1, 2026	37.96	38.05	37.36	37.59	37.59	-1.00%	3,486,933
Sep 30, 2026	38.40	38.59	37.88	37.97	37.97	-0.78%	3,060,602
Sep 29, 2026	38.40	38.66	38.16	38.27	38.27	-0.93%	2,667,201
Sep 28, 2026	38.63	38.89	38.38	38.63	38.63	-0.41%	2,840,473
Sep 25, 2026	38.52	38.81	38.32	38.79	38.79	0.67%	2,525,941
Sep 24, 2026	39.02	39.09	38.40	38.53	38.53	-1.83%	4,440,305
Sep 23, 2026	39.75	39.81	39.21	39.25	39.25	-1.68%	2,631,631
Sep 22, 2026	39.80	40.01	39.54	39.92	39.92	0.63%	4,069,967
Sep 21, 2026	39.66	39.99	39.47	39.67	39.67	0.20%	3,801,147
Sep 18, 2026	40.00	40.01	39.48	39.59	39.59	-1.30%	6,208,754
Sep 17, 2026	40.51	40.51	39.91	40.11	40.11	-0.59%	3,001,530
Sep 16, 2026	40.75	41.07	40.34	40.35	40.35	-0.66%	3,737,686
Sep 15, 2026	40.99	41.17	40.52	40.62	40.62	-1.05%	3,956,890
Sep 14, 2026	40.65	41.33	40.52	41.05	41.05	2.01%	3,872,039
Sep 11, 2026	40.16	40.52	40.01	40.24	40.24	0.20%	3,889,297
Sep 10, 2026	41.61	41.74	40.83	40.98	40.16	-1.25%	3,873,299
Sep 9, 2026	41.62	41.64	41.24	41.50	40.67	-0.29%	2,187,444
Sep 8, 2026	41.81	42.08	41.54	41.62	40.79	-0.72%	3,419,118
Sep 4, 2026	42.13	42.49	41.92	41.92	41.08	-1.04%	2,552,226
Sep 3, 2026	42.50	42.66	41.89	42.36	41.51	0.05%	3,686,287
Sep 2, 2026	41.95	42.50	41.41	42.34	41.49	1.29%	4,179,422
Sep 1, 2026	42.37	42.51	41.69	41.80	40.96	-0.64%	4,322,747
Aug 31, 2026	42.34	42.34	41.88	42.07	41.23	-1.15%	21,740,857
Aug 28, 2026	42.59	42.73	42.22	42.56	41.71	0.59%	2,522,153
Aug 27, 2026	42.29	42.55	42.02	42.31	41.46	-0.61%	3,486,294
Aug 26, 2026	43.01	43.05	42.55	42.57	41.72	-1.07%	2,267,317
Aug 25, 2026	43.86	44.12	43.01	43.03	42.17	-2.05%	3,049,591