Gaming and Leisure Properties, Inc. (GLPI) NASDAQ

47.70

+0.425(+0.90%)

Updated at April 28 12:17PM

Currency In USD

GLPI Historical Return

If you invested $1000 in Gaming and Leisure Properties, Inc. (GLPI) 10 years ago, it would be worth $2,753.47 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,415.65, while $1000 invested 1 year ago would be worth $1,065.86. This corresponds to total returns of 175.35%, 41.57%, 6.59%, respectively, with annualized returns of 10.65%, 7.2%, 6.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	47.37	47.27	47.27	48.04	47.2	2.95M
April 24, 2026	47.47	47.31	47.31	47.51	46.63	2.41M
April 23, 2026	46.27	46.64	46.64	46.69	46.14	2.13M
April 22, 2026	46.85	46.12	46.12	46.94	45.56	1.69M
April 21, 2026	47.63	46.88	46.88	47.74	46.72	2.35M
April 20, 2026	47.57	47.56	47.56	47.81	47.4	1.43M
April 17, 2026	47.18	47.73	47.73	47.86	47.11	2.33M
April 16, 2026	46.64	47.17	47.17	47.26	46.64	1.98M
April 15, 2026	46.73	46.75	46.75	46.84	46.41	1.67M
April 14, 2026	46.67	46.73	46.73	46.83	46.42	1.8M
April 13, 2026	46.68	46.85	46.85	46.94	46.33	2.08M
April 10, 2026	46.65	46.7	46.7	46.89	46.48	1.49M
April 09, 2026	46.15	46.54	46.54	46.82	45.97	1.98M
April 08, 2026	46.14	46.15	46.15	46.62	46.07	2.72M
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