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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.5	48.43	48.43	48.71	48.01	2.85M
September 04, 2025	47.94	48.34	48.34	48.38	47.77	2.19M
September 03, 2025	47.46	47.83	47.83	48.07	47.46	2.11M
September 02, 2025	47.76	47.54	47.54	47.86	47.34	2.12M
August 29, 2025	48	48.01	48.01	48.25	47.78	2.33M
August 28, 2025	47.87	47.98	47.98	48.01	47.54	1.13M
August 27, 2025	47.8	47.95	47.95	48.33	47.8	2.27M
August 26, 2025	48	47.75	47.75	48.17	47.66	2.3M
August 25, 2025	48	47.87	47.87	48.19	47.87	1.5M
August 22, 2025	47.63	48.15	48.15	48.27	47.58	1.92M
August 21, 2025	47.25	47.39	47.39	47.58	47.12	1.16M
August 20, 2025	47.3	47.47	47.47	47.66	47.09	3.48M
August 19, 2025	46.64	46.97	46.97	46.99	46.64	1.52M
August 18, 2025	46.28	46.55	46.55	47.1	46.2	2.38M
August 15, 2025	45.99	46.2	46.2	46.26	45.87	1.5M
August 14, 2025	46.04	45.9	45.9	46.12	45.66	1.17M
August 13, 2025	45.94	46.25	46.25	46.37	45.81	1.56M
August 12, 2025	45.63	45.87	45.87	45.93	45.34	1.12M
August 11, 2025	45.74	45.54	45.54	46.02	45.5	1.39M
August 08, 2025	46.15	45.91	45.91	46.36	45.85	972,000
August 07, 2025	46.03	46.11	46.11	46.23	45.63	1.14M
August 06, 2025	46.54	45.81	45.81	46.59	45.79	1.09M
August 05, 2025	47.06	46.53	46.53	47.06	46.4	1.4M
August 04, 2025	46.15	47.08	47.08	47.1	46.15	1.85M
August 01, 2025	46.02	46.15	46.15	46.36	45.46	2.03M
July 31, 2025	45.46	45.58	45.58	46.03	45.3	2M
July 30, 2025	46.18	45.73	45.73	46.78	45.55	2.3M
July 29, 2025	46	46.26	46.26	46.39	45.6	1.8M
July 28, 2025	46.57	45.72	45.72	46.6	45.67	1.5M
July 25, 2025	46.4	46.68	46.68	46.92	45.44	3.99M
July 24, 2025	46.98	47.15	47.15	47.33	46.69	3.07M
July 23, 2025	47.36	47.13	47.13	47.56	47.08	1.51M
July 22, 2025	46.86	47.39	47.39	47.5	46.8	2.68M
July 21, 2025	47.29	46.63	46.63	47.65	46.58	2.44M
July 18, 2025	47.46	47.7	47.7	47.75	47.36	1.35M
July 17, 2025	47.42	47.45	47.45	47.76	47.3	1.15M
July 16, 2025	47.46	47.6	47.6	47.78	47.18	1.11M
July 15, 2025	48.09	47.31	47.31	48.23	47.3	1.46M
July 14, 2025	47.77	48.07	48.07	48.14	47.63	1.19M
July 11, 2025	48.03	47.8	47.8	48.09	47.52	1.51M
July 10, 2025	47.36	48.22	48.22	48.57	47.35	1.71M
July 09, 2025	47.55	47.45	47.45	47.71	47.3	1.04M
July 08, 2025	47.25	47.47	47.47	47.84	47.17	1.5M
July 07, 2025	48.2	47.59	47.59	48.4	47.45	1.46M
July 03, 2025	48.05	48.21	48.21	48.53	47.98	985,600
July 02, 2025	47.55	48.22	48.22	48.24	47.41	2.18M
July 01, 2025	46.74	47.43	47.43	47.74	46.72	1.79M
June 30, 2025	46.42	46.68	46.68	46.71	45.85	1.67M
June 27, 2025	46.45	46.38	46.38	46.85	46.17	1.66M
June 26, 2025	46.51	46.45	46.45	46.68	45.98	1.28M
June 25, 2025	47.27	46.39	46.39	47.27	46.35	1.49M
June 24, 2025	47.27	47.33	47.33	47.49	46.93	1.31M
June 23, 2025	46.68	47.21	47.21	47.25	46.54	1.16M
June 20, 2025	45.69	46.68	46.68	46.88	45.69	2.16M
June 18, 2025	46.07	46.39	46.39	46.61	45.98	905,100
June 17, 2025	45.97	46.1	46.1	46.29	45.57	1.06M
June 16, 2025	46.26	45.93	45.93	46.48	45.71	985,715
June 13, 2025	46.58	46.2	46.2	46.79	45.95	1.01M
June 12, 2025	47.46	47.41	46.63	47.73	47.24	1.21M
June 11, 2025	47.91	47.63	46.85	48.25	47.44	1.19M

Gaming and Leisure Properties, Inc. (GLPI) NASDAQ