Gaming and Leisure Proper... (GLPI)
NASDAQ: GLPI
· Real-Time Price · USD
45.90
-0.35 (-0.76%)
At close: Aug 14, 2025, 3:59 PM
45.90
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
GLPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.04 | 46.12 | 45.66 | 45.90 | 45.90 | -0.76% | 1,167,347 |
| 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 |
| Aug 7, 2025 | 46.03 | 46.23 | 45.63 | 46.11 | 46.11 | 0.65% | 1,137,836 |
| Aug 6, 2025 | 46.54 | 46.59 | 45.79 | 45.81 | 45.81 | -1.55% | 1,089,900 |
| Aug 5, 2025 | 47.06 | 47.06 | 46.40 | 46.53 | 46.53 | -1.17% | 1,396,944 |
| Aug 4, 2025 | 46.15 | 47.10 | 46.15 | 47.08 | 47.08 | 2.02% | 1,846,105 |
| Aug 1, 2025 | 46.02 | 46.36 | 45.46 | 46.15 | 46.15 | 1.25% | 2,029,300 |
| Jul 31, 2025 | 45.46 | 46.03 | 45.30 | 45.58 | 45.58 | -0.33% | 2,004,238 |
| Jul 30, 2025 | 46.18 | 46.78 | 45.55 | 45.73 | 45.73 | -1.15% | 2,301,882 |
| Jul 29, 2025 | 46.00 | 46.39 | 45.60 | 46.26 | 46.26 | 1.18% | 1,800,400 |
| Jul 28, 2025 | 46.57 | 46.60 | 45.67 | 45.72 | 45.72 | -2.06% | 1,495,690 |
| Jul 25, 2025 | 46.40 | 46.92 | 45.44 | 46.68 | 46.68 | -1.00% | 3,986,300 |
| Jul 24, 2025 | 46.98 | 47.33 | 46.69 | 47.15 | 47.15 | 0.04% | 3,067,800 |
| Jul 23, 2025 | 47.36 | 47.56 | 47.08 | 47.13 | 47.13 | -0.55% | 1,509,800 |
| Jul 22, 2025 | 46.86 | 47.50 | 46.80 | 47.39 | 47.39 | 1.63% | 2,676,128 |
| Jul 21, 2025 | 47.29 | 47.65 | 46.58 | 46.63 | 46.63 | -2.24% | 2,444,939 |
| Jul 18, 2025 | 47.46 | 47.75 | 47.36 | 47.70 | 47.70 | 0.53% | 1,346,254 |