GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.56	47.97	47.38	47.78	47.78	0.59%	1,291,913
May 21, 2026	47.35	47.72	47.08	47.50	47.50	0.59%	1,537,665
May 20, 2026	47.39	47.66	47.02	47.22	47.22	-0.65%	1,650,497
May 19, 2026	47.31	47.78	47.11	47.53	47.53	0.66%	1,513,781
May 18, 2026	46.42	47.30	46.42	47.22	47.22	1.81%	1,147,815
May 15, 2026	46.77	46.87	46.28	46.38	46.38	-1.05%	1,571,126
May 14, 2026	47.19	47.32	46.64	46.87	46.87	-0.21%	1,931,208
May 13, 2026	47.44	47.56	46.92	46.97	46.97	-1.53%	2,075,951
May 12, 2026	48.21	48.36	47.59	47.70	47.70	-0.69%	1,723,960
May 11, 2026	48.19	48.51	47.88	48.03	48.03	-0.39%	2,013,569
May 8, 2026	47.97	48.38	47.95	48.22	48.22	0.62%	928,247
May 7, 2026	47.95	48.15	47.51	47.93	47.93	-0.24%	1,282,428
May 6, 2026	47.75	48.34	47.71	48.04	48.04	0.61%	1,433,340
May 5, 2026	47.35	47.97	47.33	47.75	47.75	0.91%	1,156,857
May 4, 2026	47.50	47.94	47.15	47.32	47.32	-0.92%	1,284,616
May 1, 2026	48.54	48.58	47.43	47.76	47.76	-1.44%	1,414,688
Apr 30, 2026	48.00	48.61	47.98	48.46	48.46	0.98%	2,507,000
Apr 29, 2026	48.02	48.21	47.74	47.99	47.99	-0.06%	1,721,372
Apr 28, 2026	47.54	48.03	47.14	48.02	48.02	1.59%	2,601,935
Apr 27, 2026	47.37	48.04	47.20	47.27	47.27	-0.08%	2,953,960
Apr 24, 2026	47.47	47.51	46.63	47.31	47.31	1.44%	2,441,884
Apr 23, 2026	46.27	46.69	46.14	46.64	46.64	1.13%	2,130,932
Apr 22, 2026	46.85	46.94	45.56	46.12	46.12	-1.62%	1,712,488
Apr 21, 2026	47.63	47.74	46.72	46.88	46.88	-1.43%	2,387,764
Apr 20, 2026	47.57	47.81	47.40	47.56	47.56	-0.36%	1,432,872
Apr 17, 2026	47.18	47.86	47.11	47.73	47.73	1.19%	2,333,446
Apr 16, 2026	46.64	47.26	46.64	47.17	47.17	0.90%	1,984,837
Apr 15, 2026	46.73	46.84	46.41	46.75	46.75	0.04%	1,665,990
Apr 14, 2026	46.67	46.83	46.42	46.73	46.73	-0.26%	1,806,744
Apr 13, 2026	46.68	46.94	46.33	46.85	46.85	0.32%	2,082,421
Apr 10, 2026	46.65	46.89	46.48	46.70	46.70	0.34%	1,492,646
Apr 9, 2026	46.15	46.82	45.97	46.54	46.54	0.85%	1,975,307
Apr 8, 2026	46.14	46.62	46.07	46.15	46.15	0.48%	2,723,005
Apr 7, 2026	45.16	46.44	45.12	45.93	45.93	1.71%	3,082,597
Apr 6, 2026	44.34	45.23	44.15	45.16	45.16	1.67%	1,561,164
Apr 2, 2026	44.12	44.47	43.64	44.42	44.42	0.25%	2,338,091
Apr 1, 2026	44.36	44.68	44.09	44.31	44.31	-0.14%	2,558,562
Mar 31, 2026	44.54	44.69	43.84	44.37	44.37	0.96%	2,934,211
Mar 30, 2026	44.09	44.72	43.92	43.95	43.95	0.05%	1,909,336
Mar 27, 2026	44.86	45.02	43.83	43.93	43.93	-2.20%	2,141,431
Mar 26, 2026	45.31	45.91	44.77	44.92	44.92	-1.56%	1,837,057
Mar 25, 2026	45.96	46.11	45.17	45.63	45.63	-0.78%	3,775,117
Mar 24, 2026	46.06	46.70	45.91	45.99	45.99	-0.52%	2,331,194
Mar 23, 2026	46.56	46.89	46.09	46.23	46.23	0.41%	1,746,466
Mar 20, 2026	47.15	47.15	45.61	46.04	46.04	-2.29%	4,058,640
Mar 19, 2026	47.05	47.36	46.86	47.12	47.12	0.30%	1,229,431
Mar 18, 2026	47.42	47.68	46.96	46.98	46.98	-1.30%	1,355,818
Mar 17, 2026	47.82	48.10	47.49	47.60	47.60	0.15%	1,757,906
Mar 16, 2026	47.95	48.33	47.49	47.53	47.53	-0.11%	1,681,037
Mar 13, 2026	47.80	48.28	47.49	47.58	47.58	-	2,908,154