Gaming and Leisure Properties, Inc. (GLPI) NASDAQ

47.82

+1.27(+2.73%)

Updated at June 09 04:00PM

Currency In USD

GLPI Historical Return

If you invested $1000 in Gaming and Leisure Properties, Inc. (GLPI) 10 years ago, it would be worth $2,608.84 as of June 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,351.61, while $1000 invested 1 year ago would be worth $1,092.28. This corresponds to total returns of 160.88%, 35.16%, 9.23%, respectively, with annualized returns of 10.06%, 6.21%, 9.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLPI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 09, 2026	46.82	47.82	47.82	47.88	46.73	2.18M
June 08, 2026	47	46.55	46.55	47.37	46.34	2.15M
June 05, 2026	46.21	47.17	47.17	47.66	46.2	1.56M
June 04, 2026	46.51	46.2	46.2	46.71	45.85	1.8M
June 03, 2026	46.39	46.08	46.08	46.9	46	1.63M
June 02, 2026	46.7	46.39	46.39	46.94	46.23	1.58M
June 01, 2026	46.8	46.8	46.8	47.01	46.47	2.25M
May 29, 2026	47.34	46.97	46.97	47.34	46.78	4.96M
May 28, 2026	47.61	47.43	47.43	47.83	47.17	2.24M
May 27, 2026	47.91	47.76	47.76	48.09	47.62	1.71M
May 26, 2026	47.77	47.89	47.89	47.94	47.55	1.43M
May 22, 2026	47.56	47.78	47.78	47.97	47.38	1.29M
May 21, 2026	47.35	47.5	47.5	47.72	47.08	1.54M
May 20, 2026	47.23	47.22	47.22	47.66	47.02	1.65M
May 19, 2026	47.31	47.53	47.53	47.78	47.11	1.54M
May 18, 2026	46.42	47.22	47.22	47.3	46.42	1.15M
May 15, 2026	46.77	46.38	46.38	46.87	46.28	1.57M
May 14, 2026	47.19	46.87	46.87	47.32	46.64	1.92M
May 13, 2026	47.44	46.97	46.97	47.56	46.92	2.07M
May 12, 2026	48.21	47.7	47.7	48.36	47.59	1.72M
May 11, 2026	48.19	48.03	48.03	48.51	47.88	1.94M
May 08, 2026	47.97	48.22	48.22	48.38	47.95	873,578
May 07, 2026	47.95	47.93	47.93	48.15	47.51	1.27M
May 06, 2026	47.75	48.04	48.04	48.34	47.71	1.41M
May 05, 2026	47.35	47.75	47.75	47.97	47.33	1.16M
May 04, 2026	47.5	47.32	47.32	47.94	47.15	1.27M
May 01, 2026	48.54	47.76	47.76	48.58	47.43	1.4M
April 30, 2026	48	48.46	48.46	48.61	47.98	2.47M
April 29, 2026	48.02	47.99	47.99	48.21	47.74	1.69M
April 28, 2026	47.54	48.02	48.02	48.03	47.14	2.6M
April 27, 2026	47.37	47.27	47.27	48.04	47.2	2.95M
April 24, 2026	47.47	47.31	47.31	47.51	46.63	2.41M
April 23, 2026	46.27	46.64	46.64	46.69	46.14	2.13M
April 22, 2026	46.85	46.12	46.12	46.94	45.56	1.69M
April 21, 2026	47.63	46.88	46.88	47.74	46.72	2.35M
April 20, 2026	47.57	47.56	47.56	47.81	47.4	1.43M
April 17, 2026	47.18	47.73	47.73	47.86	47.11	2.33M
April 16, 2026	46.64	47.17	47.17	47.26	46.64	1.98M
April 15, 2026	46.73	46.75	46.75	46.84	46.41	1.67M
April 14, 2026	46.67	46.73	46.73	46.83	46.42	1.8M
April 13, 2026	46.68	46.85	46.85	46.94	46.33	2.08M
April 10, 2026	46.65	46.7	46.7	46.89	46.48	1.49M
April 09, 2026	46.15	46.54	46.54	46.82	45.97	1.98M
April 08, 2026	46.14	46.15	46.15	46.62	46.07	2.72M
April 07, 2026	45.16	45.93	45.93	46.44	45.12	3.08M
April 06, 2026	44.34	45.16	45.16	45.23	44.15	1.53M
April 02, 2026	44.12	44.42	44.42	44.47	43.64	2.29M
April 01, 2026	44.36	44.31	44.31	44.68	44.09	2.56M
March 31, 2026	44.58	44.37	44.37	44.69	43.85	2.8M
March 30, 2026	44.09	43.95	43.95	44.72	43.92	1.9M
March 27, 2026	44.86	43.93	43.93	45.02	43.83	2.11M
March 26, 2026	45.31	44.92	44.92	45.91	44.77	1.83M
March 25, 2026	45.96	45.63	45.63	46.11	45.17	3.73M
March 24, 2026	46.06	45.99	45.99	46.7	45.91	2.33M
March 23, 2026	46.56	46.23	46.23	46.89	46.09	1.75M
March 20, 2026	47.15	46.04	46.04	47.15	45.61	4.06M
March 19, 2026	47.19	47.12	47.12	47.36	46.86	1.15M
March 18, 2026	47.42	46.98	46.98	47.68	46.96	1.31M
March 17, 2026	47.82	47.6	47.6	48.1	47.49	1.72M
March 16, 2026	47.95	47.53	47.53	48.33	47.49	1.68M