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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.83	44.6	44.6	45.08	44.41	1.74M
October 15, 2025	44.62	44.83	44.83	45.08	44.41	2.17M
October 14, 2025	44.39	44.68	44.68	44.71	44.21	1.52M
October 13, 2025	44.44	44.33	44.33	44.88	44.33	1.53M
October 10, 2025	44.98	44.63	44.63	45.16	44.42	2.13M
October 09, 2025	45.44	44.91	44.91	45.5	44.63	2.02M
October 08, 2025	45.75	45.26	45.26	45.86	45.2	2.47M
October 07, 2025	46.18	45.91	45.91	46.25	45.72	1.7M
October 06, 2025	47.02	46.2	46.2	47.08	46.07	1.41M
October 03, 2025	46.59	46.87	46.87	47.05	46.47	1.59M
October 02, 2025	46.96	46.58	46.58	47.05	46.23	1.9M
October 01, 2025	46.79	47.14	47.14	47.29	46.53	2.08M
September 30, 2025	46.82	46.61	46.61	46.94	46.48	2.05M
September 29, 2025	46.99	46.87	46.87	47.1	46.66	1.69M
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

Gaming and Leisure Properties, Inc. (GLPI) NASDAQ