GLPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.80	39.90	39.54	39.77	-	0.25%	1,901,960
Sep 21, 2026	39.66	39.99	39.47	39.67	39.67	0.20%	3,466,828
Sep 18, 2026	40.00	40.01	39.48	39.59	39.59	-1.30%	5,503,868
Sep 17, 2026	40.51	40.51	39.91	40.11	40.11	-0.59%	2,161,766
Sep 16, 2026	40.75	41.07	40.34	40.35	40.35	-0.66%	3,688,660
Sep 15, 2026	40.99	41.17	40.52	40.62	40.62	-1.05%	3,672,020
Sep 14, 2026	40.65	41.33	40.52	41.05	41.05	2.01%	3,532,418
Sep 11, 2026	40.16	40.52	40.01	40.24	40.24	0.20%	3,699,448
Sep 10, 2026	41.61	41.74	40.83	40.98	40.16	-1.25%	3,872,014
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
Aug 3, 2026	44.85	45.00	44.17	44.81	43.91	0.04%	2,428,969
Jul 31, 2026	44.21	44.89	43.89	44.79	43.89	0.18%	3,386,438
Jul 30, 2026	45.84	46.12	44.22	44.71	43.82	-2.83%	2,977,777
Jul 29, 2026	45.63	46.08	45.39	46.01	45.09	0.35%	2,251,982
Jul 28, 2026	45.68	46.63	45.55	45.85	44.93	1.80%	2,459,839
Jul 27, 2026	45.01	45.65	44.85	45.04	44.14	-0.29%	1,561,239
Jul 24, 2026	44.79	45.28	44.57	45.17	44.27	1.69%	1,538,247
Jul 23, 2026	44.68	44.69	44.23	44.42	43.53	-0.65%	1,560,769
Jul 22, 2026	44.51	45.06	44.45	44.71	43.82	0.45%	2,197,319
Jul 21, 2026	44.46	44.72	44.13	44.51	43.62	-0.34%	1,831,150
Jul 20, 2026	45.08	45.16	44.60	44.66	43.77	-0.93%	1,753,491
Jul 17, 2026	45.43	45.76	44.63	45.08	44.18	-0.20%	2,025,743
Jul 16, 2026	44.27	45.28	44.23	45.17	44.27	2.59%	2,043,868
Jul 15, 2026	43.76	44.41	43.52	44.03	43.15	0.43%	2,173,661
Jul 14, 2026	44.06	44.41	43.68	43.84	42.96	-0.45%	2,064,674