Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
47.87
-0.54 (-1.12%)
At close: Jun 11, 2026, 4:00 PM EDT
47.97
+0.10 (0.21%)
After-hours: Jun 11, 2026, 6:31 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 48.64 | 49.01 | 47.78 | 47.87 | 47.05 | -1.12% | 1,816,889 |
| 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 |
| May 29, 2026 | 47.34 | 47.34 | 46.78 | 46.97 | 46.17 | -0.97% | 4,992,440 |
| May 28, 2026 | 47.61 | 47.83 | 47.17 | 47.43 | 46.62 | -0.69% | 2,241,011 |
| May 27, 2026 | 47.91 | 48.09 | 47.62 | 47.76 | 46.94 | -0.27% | 1,710,462 |
| May 26, 2026 | 47.77 | 47.94 | 47.55 | 47.89 | 47.07 | 0.23% | 1,448,029 |
| May 22, 2026 | 47.56 | 47.97 | 47.38 | 47.78 | 46.96 | 0.59% | 1,318,243 |
| May 21, 2026 | 47.35 | 47.72 | 47.08 | 47.50 | 46.69 | 0.59% | 1,543,678 |
| May 20, 2026 | 47.39 | 47.66 | 47.02 | 47.22 | 46.41 | -0.65% | 1,658,489 |
| May 19, 2026 | 47.31 | 47.78 | 47.11 | 47.53 | 46.72 | 0.66% | 1,544,459 |
| May 18, 2026 | 46.42 | 47.30 | 46.42 | 47.22 | 46.41 | 1.81% | 1,164,876 |
| May 15, 2026 | 46.77 | 46.87 | 46.28 | 46.38 | 45.59 | -1.05% | 1,571,126 |
| May 14, 2026 | 47.19 | 47.32 | 46.64 | 46.87 | 46.07 | -0.21% | 1,931,208 |
| May 13, 2026 | 47.44 | 47.56 | 46.92 | 46.97 | 46.17 | -1.53% | 2,075,951 |
| May 12, 2026 | 48.21 | 48.36 | 47.59 | 47.70 | 46.88 | -0.69% | 1,723,960 |
| May 11, 2026 | 48.19 | 48.51 | 47.88 | 48.03 | 47.21 | -0.39% | 2,013,569 |
| May 8, 2026 | 47.97 | 48.38 | 47.95 | 48.22 | 47.39 | 0.62% | 928,247 |
| May 7, 2026 | 47.95 | 48.15 | 47.51 | 47.93 | 47.10 | -0.24% | 1,282,428 |
| May 6, 2026 | 47.75 | 48.34 | 47.71 | 48.04 | 47.22 | 0.61% | 1,433,340 |
| May 5, 2026 | 47.35 | 47.97 | 47.33 | 47.75 | 46.93 | 0.91% | 1,156,857 |
| May 4, 2026 | 47.50 | 47.94 | 47.15 | 47.32 | 46.51 | -0.92% | 1,284,616 |
| May 1, 2026 | 48.54 | 48.58 | 47.43 | 47.76 | 46.94 | -1.44% | 1,414,688 |
| Apr 30, 2026 | 48.00 | 48.61 | 47.98 | 48.46 | 47.63 | 0.98% | 2,507,000 |
| Apr 29, 2026 | 48.02 | 48.21 | 47.74 | 47.99 | 47.17 | -0.06% | 1,721,372 |
| Apr 28, 2026 | 47.54 | 48.03 | 47.14 | 48.02 | 47.20 | 1.59% | 2,601,935 |
| Apr 27, 2026 | 47.37 | 48.04 | 47.20 | 47.27 | 46.46 | -0.08% | 2,953,960 |
| Apr 24, 2026 | 47.47 | 47.51 | 46.63 | 47.31 | 46.50 | 1.44% | 2,441,884 |
| Apr 23, 2026 | 46.27 | 46.69 | 46.14 | 46.64 | 45.84 | 1.13% | 2,130,932 |
| Apr 22, 2026 | 46.85 | 46.94 | 45.56 | 46.12 | 45.33 | -1.62% | 1,712,488 |
| Apr 21, 2026 | 47.63 | 47.74 | 46.72 | 46.88 | 46.08 | -1.43% | 2,387,764 |
| Apr 20, 2026 | 47.57 | 47.81 | 47.40 | 47.56 | 46.75 | -0.36% | 1,432,872 |
| Apr 17, 2026 | 47.18 | 47.86 | 47.11 | 47.73 | 46.91 | 1.19% | 2,333,446 |
| Apr 16, 2026 | 46.64 | 47.26 | 46.64 | 47.17 | 46.36 | 0.90% | 1,984,837 |
| Apr 15, 2026 | 46.73 | 46.84 | 46.41 | 46.75 | 45.95 | 0.04% | 1,665,990 |
| Apr 14, 2026 | 46.67 | 46.83 | 46.42 | 46.73 | 45.93 | -0.26% | 1,806,744 |
| Apr 13, 2026 | 46.68 | 46.94 | 46.33 | 46.85 | 46.05 | 0.32% | 2,082,421 |
| Apr 10, 2026 | 46.65 | 46.89 | 46.48 | 46.70 | 45.90 | 0.34% | 1,492,646 |
| Apr 9, 2026 | 46.15 | 46.82 | 45.97 | 46.54 | 45.74 | 0.85% | 1,975,307 |
| Apr 8, 2026 | 46.14 | 46.62 | 46.07 | 46.15 | 45.36 | 0.48% | 2,723,005 |
| Apr 7, 2026 | 45.16 | 46.44 | 45.12 | 45.93 | 45.14 | 1.71% | 3,082,597 |
| Apr 6, 2026 | 44.34 | 45.23 | 44.15 | 45.16 | 44.39 | 1.67% | 1,561,164 |
| Apr 2, 2026 | 44.12 | 44.47 | 43.64 | 44.42 | 43.66 | 0.25% | 2,338,091 |
| Apr 1, 2026 | 44.36 | 44.68 | 44.09 | 44.31 | 43.55 | -0.14% | 2,558,562 |