Gaming & Leisure Properties (GLPI) Historical Stock Data

41.89 ↑0.56 (1.35%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GLPI is down -0.10% a day on average. There have been 15 days where Gaming & Leisure Properties closed green and 15 days where GLPI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	41.52	41.89	↑$0.37 (0.89%)	41.39	41.91	4.61M
2025-12-09	41.87	41.33	↓$0.54 (-1.29%)	41.17	42.12	2.43M
2025-12-08	41.81	41.85	↑$0.04 (0.10%)	41.46	41.99	2.86M
2025-12-05	42.01	41.89	↓$0.12 (-0.29%)	41.78	42.57	2.76M
2025-12-04	43.52	42.77	↓$0.75 (-1.72%)	42.51	43.67	3.07M
2025-12-03	43.26	43.72	↑$0.46 (1.06%)	43.10	43.80	3.25M
2025-12-02	43.75	43.26	↓$0.49 (-1.12%)	42.99	43.87	2.90M
2025-12-01	43.42	43.80	↑$0.38 (0.88%)	43.03	43.90	3.90M
2025-11-28	43.49	43.53	↑$0.04 (0.09%)	43.42	43.73	1.43M
2025-11-26	43.30	43.30	↑$0.00 (0.00%)	43.22	43.75	1.99M
2025-11-25	43.06	43.30	↑$0.24 (0.56%)	42.95	43.62	2.19M
2025-11-24	43.00	43.02	↑$0.02 (0.05%)	42.65	43.25	3.34M
2025-11-21	42.85	43.04	↑$0.19 (0.44%)	42.75	43.31	2.61M
2025-11-20	43.11	42.81	↓$0.30 (-0.70%)	42.66	43.23	5.42M
2025-11-19	43.68	42.94	↓$0.74 (-1.69%)	42.78	43.78	2.07M
2025-11-18	43.84	43.82	↓$0.02 (-0.05%)	43.51	44.06	1.78M
2025-11-17	44.45	43.96	↓$0.49 (-1.10%)	43.90	44.60	1.22M
2025-11-14	44.48	44.54	↑$0.06 (0.13%)	44.16	44.64	1.67M
2025-11-13	44.51	44.62	↑$0.11 (0.25%)	44.46	44.95	1.63M
2025-11-12	44.88	44.76	↓$0.12 (-0.27%)	44.61	45.01	1.42M
2025-11-11	45.16	45.14	↓$0.02 (-0.04%)	44.97	45.35	1.44M
2025-11-10	44.95	44.98	↑$0.03 (0.07%)	44.79	45.27	1.85M
2025-11-07	44.20	44.95	↑$0.75 (1.70%)	44.18	44.96	1.81M
2025-11-06	45.16	44.18	↓$0.98 (-2.17%)	44.16	45.29	2.45M
2025-11-05	45.28	45.10	↓$0.18 (-0.40%)	45.05	45.43	1.83M
2025-11-04	45.66	45.19	↓$0.47 (-1.03%)	44.97	45.66	2.34M
2025-11-03	44.15	45.47	↑$1.32 (2.99%)	43.96	45.54	4.68M
2025-10-31	43.26	44.66	↑$1.40 (3.24%)	42.26	44.84	4.10M
2025-10-30	43.68	42.74	↓$0.94 (-2.15%)	42.70	43.77	2.98M
2025-10-29	44.24	43.65	↓$0.59 (-1.33%)	43.28	44.29	1.90M