Gaming and Leisure Properties, Inc. - GLPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	46.65	46.42	46.42	46.89	46.21	1.29M
May 07, 2025	46.61	46.59	46.59	46.96	46.46	1.71M
May 06, 2025	46.33	46.52	46.52	47.13	46.14	1.7M
May 05, 2025	46.83	46.33	46.33	46.95	46.25	2.69M
May 02, 2025	47.32	47.2	47.2	47.7	47.12	1.62M
May 01, 2025	47.82	47.19	47.19	47.99	46.85	1.74M
April 30, 2025	48.17	47.86	47.86	48.39	47.38	2.42M
April 29, 2025	47.86	48.25	48.25	48.47	47.48	1.66M
April 28, 2025	47.52	47.76	47.76	47.95	46.98	2.34M
April 25, 2025	48.11	47.74	47.74	48.55	47.02	3.19M
April 24, 2025	49.92	49.03	49.03	49.92	49	1.29M
April 23, 2025	50.17	49.56	49.56	50.31	49.15	2.24M
April 22, 2025	49.37	49.29	49.29	49.85	49.08	1.2M
April 21, 2025	49.51	48.8	48.8	49.51	48.4	1.1M
April 17, 2025	49.02	49.52	49.52	50.1	49.02	904,300
April 16, 2025	49.03	49.06	49.06	49.8	48.7	1.75M
April 15, 2025	48.34	48.81	48.81	48.99	48.33	1.16M
April 14, 2025	48.02	48.43	48.43	48.79	47.96	1.03M
April 11, 2025	47.1	47.68	47.68	47.89	46.09	1.72M
April 10, 2025	47.58	46.89	46.89	48.42	46.37	1.41M
April 09, 2025	45.39	47.81	47.81	47.95	44.48	2.19M
April 08, 2025	46.92	45.92	45.92	47.27	45.39	1.48M
April 07, 2025	46.46	46.49	46.49	48	45.28	1.72M
April 04, 2025	48.8	47.89	47.89	49.48	47.83	1.88M
April 03, 2025	50.4	49.42	49.42	50.89	49.38	1.62M
April 02, 2025	50.46	50.56	50.56	50.96	50.37	1.29M
April 01, 2025	50.94	50.78	50.78	51.44	50.05	1.22M
March 31, 2025	50.45	50.9	50.9	51.22	50.45	1.76M
March 28, 2025	50.63	50.4	50.4	50.85	50.01	887,396
March 27, 2025	51.18	50.49	50.49	51.33	50.39	1.48M
March 26, 2025	50.77	50.98	50.98	51.17	50.7	908,327
March 25, 2025	50.99	50.72	50.72	51.15	50.25	1.25M
March 24, 2025	50.61	51.12	51.12	51.27	50.5	1.33M
March 21, 2025	50.66	50.2	50.2	50.83	50.07	1.9M
March 20, 2025	51.08	50.99	50.99	51.17	50.73	917,908
March 19, 2025	50.68	50.87	50.87	51.17	50.41	1.27M
March 18, 2025	50.55	50.57	50.57	50.91	50.45	1.13M
March 17, 2025	49.89	50.55	50.55	50.75	49.67	944,200
March 14, 2025	48.77	49.78	49.78	49.86	48.72	1.29M
March 13, 2025	49.86	49.41	48.65	50.32	49.35	1.26M
March 12, 2025	50.42	49.75	49.75	50.62	49.28	1.18M
March 11, 2025	50.9	50.67	50.67	51.32	50.39	2.14M
March 10, 2025	50.67	50.64	50.64	52.25	50.56	2.17M
March 07, 2025	50.16	50.61	50.61	50.76	49.67	2.32M
March 06, 2025	50.2	50.03	50.03	50.52	49.67	1.23M
March 05, 2025	49.53	50.4	50.4	50.46	49.53	1.08M
March 04, 2025	49.9	49.79	49.79	50.32	49.54	1.43M
March 03, 2025	49.98	49.86	49.86	50.53	49.72	1.21M
February 28, 2025	50.4	50.15	50.15	50.48	49.86	1.94M
February 27, 2025	49.62	49.92	49.92	50.2	49.54	1.07M
February 26, 2025	49.15	49.8	49.8	50.12	49.03	1M
February 25, 2025	48.88	49.49	49.49	50.03	48.88	1.6M
February 24, 2025	49.15	48.85	48.85	49.44	48.39	1.69M
February 21, 2025	49.99	49.12	49.12	50.41	48.5	2.11M
February 20, 2025	49.03	49.39	49.39	49.54	48.99	1.14M
February 19, 2025	48.95	48.99	48.99	49.19	48.59	1.21M
February 18, 2025	48.53	49.04	49.04	49.18	48.44	871,134
February 14, 2025	49.32	48.61	48.61	49.95	48.55	1.11M
February 13, 2025	48.55	49.3	49.3	49.35	48.41	677,310
February 12, 2025	48.04	48.45	48.45	48.58	48.01	761,700

Gaming and Leisure Properties, Inc. (GLPI) NASDAQ