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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	44.92	45.07	45.07	45.11	44.4	1.72M
January 12, 2026	44.52	44.98	44.98	45.05	44.38	2.23M
January 09, 2026	44.81	44.52	44.52	45.14	44.5	1.71M
January 08, 2026	44.73	44.82	44.82	45.44	44.7	2.36M
January 07, 2026	44.77	44.89	44.89	45.3	44.75	2.41M
January 06, 2026	44.9	44.63	44.63	45.31	44.35	2.43M
January 05, 2026	44.3	45.06	45.06	45.18	43.96	3.32M
January 02, 2026	44.57	44.42	44.42	44.68	43.98	2.37M
December 31, 2025	44.9	44.69	44.69	45.01	44.65	1.89M
December 30, 2025	44.68	45.05	45.05	45.11	44.67	1.63M
December 29, 2025	44.73	44.69	44.69	44.97	44.48	1.88M
December 26, 2025	44.67	44.63	44.63	44.78	44.4	1.25M
December 24, 2025	44.82	44.69	44.69	44.97	44.51	896,435
December 23, 2025	45	44.71	44.71	45	44.57	2.45M
December 22, 2025	44.44	44.96	44.96	44.98	44.32	2.42M
December 19, 2025	45.33	44.67	44.67	45.41	44.58	5.09M
December 18, 2025	45.38	45.43	45.43	45.8	45.17	4.04M
December 17, 2025	44.29	45.49	45.49	45.6	44.26	4.5M
December 16, 2025	44	44.26	44.26	44.29	43.56	2.49M
December 15, 2025	43.65	44.03	44.03	44.11	42	4.32M
December 12, 2025	42.74	43.49	43.49	43.93	42.6	3.88M
December 11, 2025	42.05	42.04	42.04	42.2	41.85	5.74M
December 10, 2025	41.52	41.89	41.89	41.91	41.39	4.61M
December 09, 2025	41.87	41.33	41.33	42.11	41.31	2.33M
December 08, 2025	41.81	41.85	41.85	41.99	41.46	2.86M
December 05, 2025	42.01	41.89	41.89	42.57	41.78	2.76M
December 04, 2025	43.52	42.77	42.77	43.67	42.51	3M
December 03, 2025	43.26	43.72	43.72	43.8	43.1	3.25M
December 02, 2025	43.75	43.26	43.26	43.87	42.99	2.9M
December 01, 2025	43.27	43.8	43.8	43.9	43.03	3.9M
November 28, 2025	43.49	43.53	43.53	43.73	43.42	1.43M
November 26, 2025	43.3	43.3	43.3	43.75	43.22	1.99M
November 25, 2025	43.06	43.3	43.3	43.62	42.95	2.19M
November 24, 2025	43	43.02	43.02	43.25	42.65	3.34M
November 21, 2025	42.85	43.04	43.04	43.31	42.75	2.61M
November 20, 2025	43.11	42.81	42.81	43.23	42.66	5.42M
November 19, 2025	43.68	42.94	42.94	43.78	42.78	2.07M
November 18, 2025	43.84	43.82	43.82	44.06	43.51	1.78M
November 17, 2025	44.45	43.96	43.96	44.6	43.9	1.22M
November 14, 2025	44.48	44.54	44.54	44.64	44.16	1.67M
November 13, 2025	44.51	44.62	44.62	44.94	44.48	1.63M
November 12, 2025	44.88	44.76	44.76	45.01	44.61	1.4M
November 11, 2025	45.16	45.14	45.14	45.35	44.97	1.31M
November 10, 2025	44.95	44.98	44.98	45.27	44.79	1.85M
November 07, 2025	44.2	44.95	44.95	44.96	44.18	1.81M
November 06, 2025	45.19	44.18	44.18	45.29	44.16	2.41M
November 05, 2025	45.28	45.1	45.09	45.43	45.05	1.76M
November 04, 2025	45.66	45.19	45.19	45.66	44.97	2.26M
November 03, 2025	44.15	45.47	45.47	45.54	43.96	4.68M
October 31, 2025	43.26	44.66	44.66	44.84	42.26	3.91M
October 30, 2025	43.68	42.7	42.7	43.77	42.7	2.41M
October 29, 2025	44.24	43.65	43.65	44.29	43.28	1.79M
October 28, 2025	44.87	44.44	44.44	44.88	44.35	1.6M
October 27, 2025	44.8	44.99	44.99	45.03	44.55	1.45M
October 24, 2025	45.32	44.81	44.81	45.42	44.79	1.41M
October 23, 2025	45.11	45.05	45.05	45.31	44.83	1.61M
October 22, 2025	45.16	45.14	45.14	45.43	44.99	1.6M
October 21, 2025	45.11	45.12	45.12	45.34	44.77	2.74M
October 20, 2025	45.4	45.11	45.11	45.89	45.08	2.52M
October 17, 2025	44.48	44.83	44.83	44.85	44.28	1.72M

Gaming and Leisure Properties, Inc. (GLPI) NASDAQ