Gaming and Leisure Proper... (GLPI)
NASDAQ: GLPI
· Real-Time Price · USD
48.43
0.09 (0.19%)
At close: Sep 05, 2025, 3:59 PM
48.43
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.50 | 48.71 | 48.01 | 48.43 | 48.43 | 0.19% | 2,849,959 |
| Sep 4, 2025 | 47.94 | 48.38 | 47.77 | 48.34 | 48.34 | 1.07% | 2,185,530 |
| Sep 3, 2025 | 47.46 | 48.07 | 47.46 | 47.83 | 47.83 | 0.61% | 2,107,400 |
| Sep 2, 2025 | 47.76 | 47.86 | 47.34 | 47.54 | 47.54 | -0.98% | 2,118,905 |
| Aug 29, 2025 | 48.00 | 48.25 | 47.78 | 48.01 | 48.01 | 0.06% | 2,326,400 |
| Aug 28, 2025 | 47.87 | 48.01 | 47.54 | 47.98 | 47.98 | 0.06% | 1,130,600 |
| Aug 27, 2025 | 47.80 | 48.33 | 47.80 | 47.95 | 47.95 | 0.42% | 2,268,983 |
| Aug 26, 2025 | 48.00 | 48.17 | 47.66 | 47.75 | 47.75 | -0.25% | 2,302,942 |
| Aug 25, 2025 | 48.00 | 48.19 | 47.87 | 47.87 | 47.87 | -0.58% | 1,498,143 |
| Aug 22, 2025 | 47.63 | 48.27 | 47.58 | 48.15 | 48.15 | 1.60% | 1,915,309 |
| Aug 21, 2025 | 47.33 | 47.59 | 47.12 | 47.39 | 47.39 | -0.17% | 1,334,800 |
| Aug 20, 2025 | 47.30 | 47.66 | 47.09 | 47.47 | 47.47 | 1.06% | 3,479,600 |
| Aug 19, 2025 | 46.64 | 46.99 | 46.64 | 46.97 | 46.97 | 0.90% | 1,520,427 |
| Aug 18, 2025 | 46.28 | 47.10 | 46.20 | 46.55 | 46.55 | 0.76% | 2,378,719 |
| Aug 15, 2025 | 45.99 | 46.26 | 45.87 | 46.20 | 46.20 | 0.65% | 1,495,800 |
| Aug 14, 2025 | 46.04 | 46.12 | 45.66 | 45.90 | 45.90 | -0.76% | 1,167,600 |
| Aug 13, 2025 | 45.94 | 46.37 | 45.81 | 46.25 | 46.25 | 0.83% | 1,563,300 |
| Aug 12, 2025 | 45.63 | 45.93 | 45.34 | 45.87 | 45.87 | 0.72% | 1,123,151 |
| Aug 11, 2025 | 45.74 | 46.02 | 45.50 | 45.54 | 45.54 | -0.81% | 1,385,419 |
| Aug 8, 2025 | 46.15 | 46.36 | 45.85 | 45.91 | 45.91 | -0.43% | 972,000 |