Gaming and Leisure Properties, Inc. GLPI
NASDAQ · United States · Finance
$37.78-0.19 (-0.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $37.67 | -0.78% | $37.97 | $38.01 | $37.35 | 1.15M |
| 2026-09-30 | $37.97 | -0.78% | $38.40 | $38.58 | $37.88 | 3.06M |
| 2026-09-29 | $38.27 | -0.93% | $38.40 | $38.66 | $38.16 | 2.67M |
| 2026-09-28 | $38.63 | -0.41% | $38.63 | $38.89 | $38.38 | 2.84M |
| 2026-09-25 | $38.79 | +0.67% | $38.52 | $38.81 | $38.32 | 2.53M |
| 2026-09-24 | $38.53 | -1.83% | $39.02 | $39.09 | $38.40 | 4.44M |
| 2026-09-23 | $39.25 | -1.68% | $39.75 | $39.81 | $39.21 | 2.63M |
| 2026-09-22 | $39.92 | +0.63% | $39.80 | $40.01 | $39.54 | 4.07M |
| 2026-09-21 | $39.67 | +0.20% | $39.66 | $39.99 | $39.47 | 3.80M |
| 2026-09-18 | $39.59 | -1.30% | $40.00 | $40.01 | $39.48 | 6.21M |
| 2026-09-17 | $40.11 | -0.59% | $40.51 | $40.51 | $39.90 | 3.00M |
| 2026-09-16 | $40.35 | -0.66% | $40.75 | $41.07 | $40.34 | 3.74M |
| 2026-09-15 | $40.62 | -1.05% | $40.99 | $41.17 | $40.51 | 3.96M |
| 2026-09-14 | $41.05 | +2.01% | $40.65 | $41.33 | $40.52 | 3.87M |
| 2026-09-11 | $40.24 | -1.81% | $40.16 | $40.51 | $40.01 | 3.89M |
| 2026-09-10 | $40.98 | -1.25% | $41.60 | $41.74 | $40.83 | 3.87M |
| 2026-09-09 | $41.50 | -0.29% | $41.62 | $41.64 | $41.24 | 2.19M |
| 2026-09-08 | $41.62 | -0.72% | $41.81 | $42.08 | $41.54 | 3.42M |
| 2026-09-04 | $41.92 | -1.04% | $42.13 | $42.49 | $41.92 | 2.55M |
| 2026-09-03 | $42.36 | +0.05% | $42.50 | $42.66 | $41.89 | 3.69M |
| 2026-09-02 | $42.34 | +1.29% | $41.95 | $42.50 | $41.41 | 4.18M |
| 2026-09-01 | $41.80 | -0.64% | $42.37 | $42.51 | $41.69 | 4.32M |
| 2026-08-31 | $42.07 | -1.15% | $42.33 | $42.34 | $41.88 | 21.74M |
| 2026-08-28 | $42.56 | +0.59% | $42.58 | $42.72 | $42.22 | 2.52M |
| 2026-08-27 | $42.31 | -0.61% | $42.29 | $42.55 | $42.02 | 3.49M |
| 2026-08-26 | $42.57 | -1.07% | $43.01 | $43.05 | $42.55 | 2.27M |
| 2026-08-25 | $43.03 | -2.05% | $43.85 | $44.12 | $43.01 | 3.05M |
| 2026-08-24 | $43.93 | +0.87% | $43.78 | $44.56 | $43.69 | 3.35M |
| 2026-08-21 | $43.55 | -0.37% | $43.69 | $43.87 | $43.40 | 2.71M |
| 2026-08-20 | $43.71 | +1.89% | $43.09 | $44.18 | $42.95 | 4.72M |
| 2026-08-19 | $42.90 | +1.95% | $42.26 | $42.97 | $42.24 | 3.02M |
| 2026-08-18 | $42.08 | -0.40% | $42.60 | $42.74 | $42.04 | 3.00M |
| 2026-08-17 | $42.25 | -3.03% | $42.75 | $43.10 | $41.73 | 5.86M |
| 2026-08-14 | $43.57 | -0.18% | $43.60 | $43.83 | $43.43 | 1.80M |
| 2026-08-13 | $43.65 | +1.28% | $43.40 | $43.69 | $43.22 | 2.44M |
| 2026-08-12 | $43.10 | +1.08% | $42.57 | $43.15 | $42.50 | 2.32M |
| 2026-08-11 | $42.64 | -0.40% | $42.81 | $43.15 | $42.46 | 2.04M |
| 2026-08-10 | $42.81 | -3.01% | $43.81 | $43.81 | $42.63 | 2.29M |
| 2026-08-07 | $44.14 | +0.64% | $44.00 | $44.20 | $43.63 | 1.40M |
| 2026-08-06 | $43.86 | +0.11% | $44.26 | $44.43 | $43.71 | 1.89M |
| 2026-08-05 | $43.81 | -1.35% | $44.30 | $44.41 | $43.62 | 2.44M |
| 2026-08-04 | $44.41 | -0.89% | $44.32 | $44.71 | $44.15 | 2.42M |
| 2026-08-03 | $44.81 | +0.04% | $44.85 | $45.00 | $44.17 | 2.43M |
| 2026-07-31 | $44.79 | +0.18% | $44.21 | $44.89 | $43.89 | 3.39M |
| 2026-07-30 | $44.71 | -2.83% | $45.84 | $46.12 | $44.22 | 2.98M |
| 2026-07-29 | $46.01 | +0.35% | $45.63 | $46.08 | $45.38 | 2.25M |
| 2026-07-28 | $45.85 | +1.80% | $45.68 | $46.63 | $45.54 | 2.46M |
| 2026-07-27 | $45.04 | -0.29% | $45.01 | $45.65 | $44.85 | 1.56M |
| 2026-07-24 | $45.17 | +1.69% | $44.79 | $45.28 | $44.56 | 1.54M |
| 2026-07-23 | $44.42 | -0.65% | $44.68 | $44.69 | $44.23 | 1.56M |
| 2026-07-22 | $44.71 | +0.45% | $44.51 | $45.06 | $44.45 | 2.20M |
| 2026-07-21 | $44.51 | -0.34% | $44.46 | $44.72 | $44.13 | 1.83M |
| 2026-07-20 | $44.66 | -0.93% | $45.08 | $45.16 | $44.60 | 1.75M |
| 2026-07-17 | $45.08 | -0.20% | $45.43 | $45.76 | $44.63 | 2.03M |
| 2026-07-16 | $45.17 | +2.59% | $44.27 | $45.28 | $44.23 | 2.04M |
| 2026-07-15 | $44.03 | +0.43% | $43.76 | $44.41 | $43.52 | 2.17M |
| 2026-07-14 | $43.84 | -0.45% | $44.06 | $44.41 | $43.68 | 2.06M |
| 2026-07-13 | $44.04 | +1.99% | $43.48 | $44.07 | $43.36 | 2.51M |
| 2026-07-10 | $43.18 | +0.33% | $43.12 | $43.46 | $42.68 | 3.90M |
| 2026-07-09 | $43.04 | +0.30% | $43.14 | $43.44 | $42.80 | 2.96M |
| 2026-07-08 | $42.91 | -2.63% | $44.00 | $44.13 | $42.79 | 7.28M |
| 2026-07-07 | $44.07 | +1.22% | $44.04 | $44.95 | $43.93 | 2.43M |
| 2026-07-06 | $43.54 | -0.93% | $44.04 | $44.24 | $43.45 | 2.49M |
| 2026-07-02 | $43.95 | +0.60% | $44.04 | $44.34 | $43.50 | 3.20M |
| 2026-07-01 | $43.69 | -1.89% | $44.60 | $44.84 | $43.66 | 3.57M |
| 2026-06-30 | $44.53 | -3.01% | $45.58 | $45.65 | $44.43 | 3.40M |
| 2026-06-29 | $45.91 | +0.07% | $45.98 | $45.98 | $45.34 | 2.23M |
| 2026-06-26 | $45.88 | +1.82% | $45.16 | $45.95 | $45.14 | 3.27M |
| 2026-06-25 | $45.06 | -0.68% | $45.34 | $45.70 | $44.77 | 1.60M |
| 2026-06-24 | $45.37 | +1.48% | $44.90 | $45.67 | $44.84 | 2.73M |
| 2026-06-23 | $44.71 | +1.18% | $44.60 | $44.91 | $44.49 | 2.43M |
| 2026-06-22 | $44.19 | -0.90% | $44.40 | $44.72 | $44.12 | 2.21M |
| 2026-06-18 | $44.59 | -1.48% | $45.26 | $45.51 | $44.38 | 3.79M |
| 2026-06-17 | $45.26 | -3.15% | $46.64 | $46.86 | $45.20 | 2.15M |
| 2026-06-16 | $46.73 | -0.02% | $46.98 | $47.15 | $46.42 | 1.59M |
| 2026-06-15 | $46.74 | -1.54% | $47.23 | $47.56 | $46.56 | 1.95M |
| 2026-06-12 | $47.47 | -0.84% | $47.35 | $47.68 | $47.13 | 2.07M |
| 2026-06-11 | $47.87 | -1.12% | $48.64 | $49.01 | $47.78 | 1.98M |
| 2026-06-10 | $48.41 | +1.23% | $48.00 | $48.62 | $47.81 | 1.78M |
| 2026-06-09 | $47.82 | +2.73% | $46.82 | $47.88 | $46.72 | 2.21M |
| 2026-06-08 | $46.55 | -1.31% | $47.00 | $47.37 | $46.34 | 2.24M |
| 2026-06-05 | $47.17 | +2.10% | $46.21 | $47.66 | $46.20 | 1.56M |
| 2026-06-04 | $46.20 | +0.26% | $46.51 | $46.71 | $45.85 | 1.80M |
| 2026-06-03 | $46.08 | -0.67% | $46.39 | $46.91 | $46.00 | 1.67M |
| 2026-06-02 | $46.39 | -0.88% | $46.70 | $46.94 | $46.23 | 5.83M |
| 2026-06-01 | $46.80 | -0.36% | $46.79 | $47.01 | $46.47 | 2.32M |
| 2026-05-29 | $46.97 | -0.97% | $47.34 | $47.34 | $46.78 | 4.99M |
| 2026-05-28 | $47.43 | -0.69% | $47.61 | $47.83 | $47.17 | 2.24M |
| 2026-05-27 | $47.76 | -0.27% | $47.91 | $48.09 | $47.62 | 1.71M |
| 2026-05-26 | $47.89 | +0.23% | $47.77 | $47.94 | $47.55 | 1.45M |