Gaming and Leisure Properties, Inc. (GLPI)
NASDAQ: GLPI · Real-Time Price · USD
41.89
+0.68 (1.65%)
At close: Dec 5, 2025, 4:00 PM EST
42.12
+0.23 (0.54%)
After-hours: Dec 5, 2025, 7:38 PM EST
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.01 | 42.57 | 41.78 | 41.89 | 41.89 | -2.06% | 2,751,485 |
| Dec 4, 2025 | 43.52 | 43.67 | 42.51 | 42.77 | 41.99 | -2.17% | 3,068,143 |
| Dec 3, 2025 | 43.26 | 43.80 | 43.10 | 43.72 | 42.92 | 1.06% | 3,248,361 |
| Dec 2, 2025 | 43.75 | 43.87 | 42.99 | 43.26 | 42.47 | -1.23% | 2,899,522 |
| Dec 1, 2025 | 43.27 | 43.90 | 43.03 | 43.80 | 43.00 | 0.62% | 3,902,953 |
| Nov 28, 2025 | 43.49 | 43.73 | 43.42 | 43.53 | 42.74 | 0.53% | 1,426,982 |
| Nov 26, 2025 | 43.30 | 43.75 | 43.22 | 43.30 | 42.51 | - | 1,986,102 |
| Nov 25, 2025 | 43.06 | 43.62 | 42.95 | 43.30 | 42.51 | 0.65% | 2,187,405 |
| Nov 24, 2025 | 43.00 | 43.25 | 42.65 | 43.02 | 42.24 | -0.05% | 3,337,449 |
| Nov 21, 2025 | 42.85 | 43.31 | 42.75 | 43.04 | 42.25 | 0.54% | 2,607,731 |
| Nov 20, 2025 | 43.11 | 43.23 | 42.66 | 42.81 | 42.03 | -0.30% | 5,424,539 |
| Nov 19, 2025 | 43.68 | 43.78 | 42.78 | 42.94 | 42.16 | -2.01% | 2,070,380 |
| Nov 18, 2025 | 43.84 | 44.06 | 43.51 | 43.82 | 43.02 | -0.32% | 1,776,103 |
| Nov 17, 2025 | 44.45 | 44.60 | 43.90 | 43.96 | 43.16 | -1.30% | 1,222,389 |
| Nov 14, 2025 | 44.48 | 44.64 | 44.16 | 44.54 | 43.73 | -0.18% | 1,674,859 |
| Nov 13, 2025 | 44.51 | 44.95 | 44.46 | 44.62 | 43.81 | -0.31% | 1,631,524 |
| Nov 12, 2025 | 44.88 | 45.01 | 44.61 | 44.76 | 43.94 | -0.84% | 1,423,512 |
| Nov 11, 2025 | 45.16 | 45.35 | 44.97 | 45.14 | 44.32 | 0.36% | 1,441,661 |
| Nov 10, 2025 | 44.95 | 45.27 | 44.79 | 44.98 | 44.16 | 0.07% | 1,854,282 |
| Nov 7, 2025 | 44.20 | 44.96 | 44.18 | 44.95 | 44.13 | 1.74% | 1,809,383 |
| Nov 6, 2025 | 45.16 | 45.29 | 44.16 | 44.18 | 43.37 | -2.04% | 2,448,862 |
| Nov 5, 2025 | 45.28 | 45.43 | 45.05 | 45.10 | 44.28 | -0.20% | 1,831,256 |
| Nov 4, 2025 | 45.66 | 45.66 | 44.97 | 45.19 | 44.37 | -0.62% | 2,339,027 |
| Nov 3, 2025 | 44.15 | 45.54 | 43.96 | 45.47 | 44.64 | 1.81% | 4,678,525 |
| Oct 31, 2025 | 43.26 | 44.84 | 42.26 | 44.66 | 43.85 | 4.49% | 4,095,206 |
| Oct 30, 2025 | 43.68 | 43.77 | 42.70 | 42.74 | 41.96 | -2.08% | 2,978,602 |
| Oct 29, 2025 | 44.24 | 44.29 | 43.28 | 43.65 | 42.85 | -1.78% | 1,895,629 |
| Oct 28, 2025 | 44.88 | 44.88 | 44.35 | 44.44 | 43.63 | -1.22% | 1,597,724 |
| Oct 27, 2025 | 44.80 | 45.03 | 44.55 | 44.99 | 44.17 | 0.40% | 1,454,845 |
| Oct 24, 2025 | 45.32 | 45.42 | 44.79 | 44.81 | 43.99 | -0.53% | 1,411,435 |
| Oct 23, 2025 | 45.11 | 45.31 | 44.83 | 45.05 | 44.23 | -0.20% | 1,613,760 |
| Oct 22, 2025 | 45.16 | 45.43 | 44.99 | 45.14 | 44.32 | 0.04% | 1,598,465 |
| Oct 21, 2025 | 45.11 | 45.34 | 44.77 | 45.12 | 44.30 | 0.02% | 2,737,153 |
| Oct 20, 2025 | 45.40 | 45.89 | 45.08 | 45.11 | 44.29 | 0.62% | 2,517,411 |
| Oct 17, 2025 | 44.48 | 44.85 | 44.28 | 44.83 | 44.01 | 0.52% | 1,724,393 |
| Oct 16, 2025 | 44.83 | 45.08 | 44.41 | 44.60 | 43.79 | -0.51% | 1,809,822 |
| Oct 15, 2025 | 44.62 | 45.08 | 44.41 | 44.83 | 44.01 | 0.34% | 2,165,096 |
| Oct 14, 2025 | 44.39 | 44.71 | 44.21 | 44.68 | 43.86 | 0.79% | 1,516,917 |
| Oct 13, 2025 | 44.44 | 44.88 | 44.33 | 44.33 | 43.52 | -0.67% | 1,528,955 |
| Oct 10, 2025 | 44.98 | 45.16 | 44.42 | 44.63 | 43.82 | -0.62% | 2,130,755 |
| Oct 9, 2025 | 45.44 | 45.50 | 44.63 | 44.91 | 44.09 | -0.77% | 2,020,244 |
| Oct 8, 2025 | 45.75 | 45.86 | 45.20 | 45.26 | 44.43 | -1.42% | 2,468,434 |
| Oct 7, 2025 | 46.18 | 46.25 | 45.72 | 45.91 | 45.07 | -0.63% | 1,699,295 |
| Oct 6, 2025 | 47.02 | 47.08 | 46.07 | 46.20 | 45.36 | -1.43% | 1,407,901 |
| Oct 3, 2025 | 46.59 | 47.05 | 46.47 | 46.87 | 46.02 | 0.62% | 1,593,266 |
| Oct 2, 2025 | 46.96 | 47.05 | 46.23 | 46.58 | 45.73 | -1.19% | 1,896,241 |
| Oct 1, 2025 | 46.79 | 47.29 | 46.53 | 47.14 | 46.28 | 1.14% | 2,081,673 |
| Sep 30, 2025 | 46.82 | 46.94 | 46.48 | 46.61 | 45.76 | -0.55% | 2,050,765 |
| Sep 29, 2025 | 46.99 | 47.10 | 46.66 | 46.87 | 46.02 | -0.02% | 1,687,817 |
| Sep 26, 2025 | 46.30 | 46.94 | 46.20 | 46.88 | 46.02 | 1.69% | 1,626,463 |