Gaming and Leisure Properties, Inc. (GLPI)

NASDAQ: GLPI · Real-Time Price · USD

41.80

-0.27 (-0.64%)

At close: Sep 1, 2026, 4:00 PM EDT

41.82

+0.02 (0.05%)

After-hours: Sep 1, 2026, 7:30 PM EDT

GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	42.37	42.51	41.69	41.80	41.80	-0.64%	3,252,837
Aug 31, 2026	42.34	42.34	41.88	42.07	42.07	-1.15%	21,740,841
Aug 28, 2026	42.59	42.73	42.22	42.56	42.56	0.59%	2,522,153
Aug 27, 2026	42.29	42.55	42.02	42.31	42.31	-0.61%	3,486,294
Aug 26, 2026	43.01	43.05	42.55	42.57	42.57	-1.07%	2,267,317
Aug 25, 2026	43.86	44.12	43.01	43.03	43.03	-2.05%	3,049,591
Aug 24, 2026	43.78	44.56	43.69	43.93	43.93	0.87%	3,347,674
Aug 21, 2026	43.69	43.87	43.40	43.55	43.55	-0.37%	2,708,732
Aug 20, 2026	43.09	44.18	42.95	43.71	43.71	1.89%	4,721,705
Aug 19, 2026	42.26	42.98	42.24	42.90	42.90	1.95%	3,019,414
Aug 18, 2026	42.60	42.74	42.04	42.08	42.08	-0.40%	2,999,384
Aug 17, 2026	42.75	43.10	41.73	42.25	42.25	-3.03%	5,859,563
Aug 14, 2026	43.60	43.83	43.43	43.57	43.57	-0.18%	1,797,112
Aug 13, 2026	43.40	43.69	43.22	43.65	43.65	1.28%	2,437,711
Aug 12, 2026	42.57	43.15	42.50	43.10	43.10	1.08%	2,322,396
Aug 11, 2026	42.82	43.15	42.46	42.64	42.64	-0.40%	2,043,278
Aug 10, 2026	43.81	43.81	42.63	42.81	42.81	-3.01%	2,286,668
Aug 7, 2026	44.00	44.20	43.64	44.14	44.14	0.64%	1,402,521
Aug 6, 2026	44.26	44.43	43.71	43.86	43.86	0.11%	1,886,048
Aug 5, 2026	44.30	44.41	43.62	43.81	43.81	-1.35%	2,441,457
Aug 4, 2026	44.32	44.71	44.15	44.41	44.41	-0.89%	2,423,478
Aug 3, 2026	44.85	45.00	44.17	44.81	44.81	0.04%	2,428,969
Jul 31, 2026	44.21	44.89	43.89	44.79	44.79	0.18%	3,386,438
Jul 30, 2026	45.84	46.12	44.22	44.71	44.71	-2.83%	2,977,777
Jul 29, 2026	45.63	46.08	45.39	46.01	46.01	0.35%	2,251,982
Jul 28, 2026	45.68	46.63	45.55	45.85	45.85	1.80%	2,459,839
Jul 27, 2026	45.01	45.65	44.85	45.04	45.04	-0.29%	1,561,239
Jul 24, 2026	44.79	45.28	44.57	45.17	45.17	1.69%	1,538,247
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