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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46.3	46.88	46.88	46.94	46.2	1.63M
September 25, 2025	45.81	46.1	46.1	46.25	45.77	1.97M
September 24, 2025	46.2	45.74	45.74	46.29	45.55	3.5M
September 23, 2025	45.76	46.37	46.37	46.48	45.76	1.45M
September 22, 2025	46.6	45.77	45.77	46.75	45.73	2.16M
September 19, 2025	47.31	46.62	46.62	47.32	46.56	5.07M
September 18, 2025	47.12	47.17	47.17	47.49	46.83	2M
September 17, 2025	47.32	47.38	47.38	48.18	47.31	1.91M
September 16, 2025	47.77	47.18	47.18	47.9	47.13	1.52M
September 15, 2025	48.04	47.82	47.82	48.22	47.73	1.38M
September 12, 2025	47.81	48.05	48.05	48.26	47.46	2.42M
September 11, 2025	47.86	48.41	47.63	48.44	47.79	2.4M
September 10, 2025	48	48.05	47.28	48.23	47.94	1.59M
September 09, 2025	47.91	48.1	48.1	48.16	47.52	2.35M
September 08, 2025	48.14	47.93	47.93	48.29	47.58	2.47M
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

Gaming and Leisure Properties, Inc. (GLPI) NASDAQ