Gaming and Leisure Properties, Inc. (GLPI)

NASDAQ: GLPI · Real-Time Price · USD

38.35

-0.13 (-0.34%)

At close: Oct 13, 2026, 4:00 PM EDT

38.10

-0.25 (-0.66%)

After-hours: Oct 13, 2026, 7:42 PM EDT

GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	39.03	39.03	37.98	38.35	38.35	-0.34%	1,868,703
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
Aug 24, 2026	43.78	44.56	43.69	43.93	43.05	0.87%	3,347,674
Aug 21, 2026	43.69	43.87	43.40	43.55	42.68	-0.37%	2,708,732
Aug 20, 2026	43.09	44.18	42.95	43.71	42.84	1.89%	4,721,705
Aug 19, 2026	42.26	42.98	42.24	42.90	42.04	1.95%	3,019,414
Aug 18, 2026	42.60	42.74	42.04	42.08	41.24	-0.40%	2,999,384
Aug 17, 2026	42.75	43.10	41.73	42.25	41.40	-3.03%	5,859,563
Aug 14, 2026	43.60	43.83	43.43	43.57	42.70	-0.18%	1,797,112
Aug 13, 2026	43.40	43.69	43.22	43.65	42.78	1.28%	2,437,711
Aug 12, 2026	42.57	43.15	42.50	43.10	42.24	1.08%	2,322,396
Aug 11, 2026	42.82	43.15	42.46	42.64	41.79	-0.40%	2,043,278
Aug 10, 2026	43.81	43.81	42.63	42.81	41.95	-3.01%	2,286,668
Aug 7, 2026	44.00	44.20	43.64	44.14	43.26	0.64%	1,402,521
Aug 6, 2026	44.26	44.43	43.71	43.86	42.98	0.11%	1,886,048
Aug 5, 2026	44.30	44.41	43.62	43.81	42.93	-1.35%	2,441,457
Aug 4, 2026	44.32	44.71	44.15	44.41	43.52	-0.89%	2,423,478