Gaming and Leisure Properties, Inc. (GLPI) NASDAQ

45.93

+0.77(+1.71%)

Updated at April 07 04:00PM

Currency In USD

GLPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	45.16	45.93	45.93	46.44	45.12	3.08M
April 06, 2026	44.34	45.16	45.16	45.23	44.15	1.53M
April 02, 2026	44.12	44.42	44.42	44.47	43.64	2.29M
April 01, 2026	44.36	44.31	44.31	44.68	44.09	2.56M
March 31, 2026	44.58	44.37	44.37	44.69	43.85	2.8M
March 30, 2026	44.09	43.95	43.95	44.72	43.92	1.9M
March 27, 2026	44.86	43.93	43.93	45.02	43.83	2.11M
March 26, 2026	45.31	44.92	44.92	45.91	44.77	1.83M
March 25, 2026	45.96	45.63	45.63	46.11	45.17	3.73M
March 24, 2026	46.06	45.99	45.99	46.7	45.91	2.33M
March 23, 2026	46.56	46.23	46.23	46.89	46.09	1.75M
March 20, 2026	47.15	46.04	46.04	47.15	45.61	4.06M
March 19, 2026	47.19	47.12	47.12	47.36	46.86	1.15M
March 18, 2026	47.42	46.98	46.98	47.68	46.96	1.31M
March 17, 2026	47.82	47.6	47.6	48.1	47.49	1.72M
March 16, 2026	47.95	47.53	47.53	48.33	47.49	1.68M
March 13, 2026	47.8	47.58	47.58	48.28	47.49	2.91M
March 12, 2026	47.82	48.36	47.58	48.72	47.28	1.9M
March 11, 2026	48.12	47.85	47.08	48.13	47.27	1.95M
March 10, 2026	48.95	48.36	47.58	49.24	48.29	2.19M
March 09, 2026	48.91	48.95	48.16	49.05	47.97	2.03M
March 06, 2026	49.07	48.91	48.12	49.22	48.46	1.82M
March 05, 2026	49.52	49.36	48.56	49.69	48.98	2.28M
March 04, 2026	49.74	49.77	48.97	49.9	49.2	2.3M
March 03, 2026	49.1	49.59	48.79	49.62	48.58	2.72M
March 02, 2026	48.74	49.82	49.02	49.95	48.39	2.21M
February 27, 2026	48.63	48.91	48.12	49.18	48.55	4.69M
February 26, 2026	47.98	48.61	47.83	48.68	47.93	2.71M
February 25, 2026	48.33	48.01	47.24	48.33	47.49	2.51M
February 24, 2026	47.86	48.33	47.55	48.46	47.62	2.78M
February 23, 2026	47.18	47.86	47.09	48.01	47.17	3.26M
February 20, 2026	48	47.25	46.49	48.14	46.82	3.51M
February 19, 2026	46.73	47.35	46.59	47.4	46.65	2.58M
February 18, 2026	47.17	46.71	45.96	47.49	46.61	2.33M
February 17, 2026	46.81	47.27	46.51	47.37	46.24	2.34M
February 13, 2026	46.31	46.4	45.65	46.74	46.11	1.5M
February 12, 2026	46.62	46.2	45.45	47.1	46.15	3.21M
February 11, 2026	46.51	46.24	45.49	46.52	46.08	1.6M
February 10, 2026	45.85	46.4	45.65	46.44	45.56	2.04M
February 09, 2026	45.41	45.84	45.1	45.91	45.09	2.36M
February 06, 2026	45.32	45.32	44.59	46.08	45.32	2.6M
February 05, 2026	45.65	45.35	44.62	45.76	45.08	2.3M
February 04, 2026	44.67	45.45	44.72	45.46	44.51	2.67M
February 03, 2026	44.31	44.27	43.56	44.79	44.14	1.58M
February 02, 2026	44.76	44.37	43.65	45.1	44.34	2.57M
January 30, 2026	45.13	44.75	44.03	45.3	44.31	3.35M
January 29, 2026	45.05	45.36	44.63	45.58	44.79	1.81M
January 28, 2026	45.6	44.78	44.06	45.8	44.68	1.81M
January 27, 2026	45.32	45.6	44.86	45.68	44.99	1.86M
January 26, 2026	45.57	45.32	44.59	45.77	45.17	2.39M
January 23, 2026	44.88	45.41	44.68	45.57	44.88	2.16M
January 22, 2026	44.87	44.91	44.19	45.43	44.79	2.41M
January 21, 2026	46.04	44.87	44.15	46.19	44.8	2.86M
January 20, 2026	46.2	46.02	45.28	46.21	45.6	1.85M
January 16, 2026	45.09	46.34	45.59	46.39	45.09	2.48M
January 15, 2026	45.9	45.02	44.29	46.45	44.5	5.22M
January 14, 2026	45.05	45.86	45.12	45.9	44.93	2.26M
January 13, 2026	44.92	45.07	44.34	45.11	44.4	1.73M
January 12, 2026	44.52	44.98	44.25	45.05	44.38	2.23M
January 09, 2026	44.81	44.52	43.8	45.14	44.5	1.71M