Gaming and Leisure Proper... (GLPI)
NASDAQ: GLPI
· Real-Time Price · USD
46.88
0.78 (1.69%)
At close: Sep 26, 2025, 3:59 PM
46.56
-0.68%
After-hours: Sep 26, 2025, 07:27 PM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.30 | 46.94 | 46.20 | 46.88 | 46.88 | 1.69% | 1,626,432 |
| Sep 25, 2025 | 45.81 | 46.25 | 45.77 | 46.10 | 46.10 | 0.79% | 1,965,102 |
| Sep 24, 2025 | 46.20 | 46.29 | 45.55 | 45.74 | 45.74 | -1.36% | 3,500,600 |
| Sep 23, 2025 | 45.76 | 46.48 | 45.76 | 46.37 | 46.37 | 1.31% | 1,450,100 |
| Sep 22, 2025 | 46.60 | 46.75 | 45.73 | 45.77 | 45.77 | -1.82% | 2,164,500 |
| Sep 19, 2025 | 47.31 | 47.32 | 46.56 | 46.62 | 46.62 | -1.17% | 5,068,000 |
| Sep 18, 2025 | 47.12 | 47.49 | 46.83 | 47.17 | 47.17 | -0.44% | 1,998,200 |
| Sep 17, 2025 | 47.32 | 48.18 | 47.31 | 47.38 | 47.38 | 0.42% | 1,907,037 |
| Sep 16, 2025 | 47.77 | 47.90 | 47.13 | 47.18 | 47.18 | -1.34% | 1,520,035 |
| Sep 15, 2025 | 48.04 | 48.22 | 47.73 | 47.82 | 47.82 | -0.48% | 1,383,194 |
| Sep 12, 2025 | 47.81 | 48.26 | 47.46 | 48.05 | 48.05 | -0.74% | 2,422,024 |
| Sep 11, 2025 | 47.86 | 48.44 | 47.79 | 48.41 | 47.63 | 0.75% | 2,402,097 |
| Sep 10, 2025 | 48.00 | 48.23 | 47.94 | 48.05 | 47.28 | -0.10% | 1,588,301 |
| Sep 9, 2025 | 47.91 | 48.16 | 47.52 | 48.10 | 47.32 | 0.35% | 2,350,200 |
| Sep 8, 2025 | 48.14 | 48.29 | 47.58 | 47.93 | 47.16 | -1.03% | 2,469,650 |
| Sep 5, 2025 | 48.50 | 48.71 | 48.01 | 48.43 | 47.65 | 0.19% | 2,850,124 |
| Sep 4, 2025 | 47.94 | 48.38 | 47.77 | 48.34 | 47.56 | 1.07% | 2,185,530 |
| Sep 3, 2025 | 47.46 | 48.07 | 47.46 | 47.83 | 47.06 | 0.61% | 2,107,400 |
| Sep 2, 2025 | 47.76 | 47.86 | 47.34 | 47.54 | 46.77 | -0.98% | 2,118,905 |
| Aug 29, 2025 | 48.00 | 48.25 | 47.78 | 48.01 | 47.24 | 0.06% | 2,326,400 |