NASDAQ : GLPI
Gaming and Leisure Properties, Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 38.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gaming and Leisure Properties, Inc. (GLPI) closed at 38.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 39.03 | 39.59 | 38.65 | 38.98 | 3,014,718 | -1.29% |
| 2026-10-29 | 39.08 | 39.535 | 39.02 | 39.49 | 2,134,549 | +2.70% |
| 2026-10-28 | 38.7 | 38.88 | 38.25 | 38.45 | 2,824,799 | -0.93% |
| 2026-10-27 | 39.39 | 39.497 | 38.78 | 38.81 | 1,815,977 | -1.47% |
| 2026-10-26 | 39.47 | 39.9 | 39.24 | 39.39 | 2,064,589 | -0.40% |
| 2026-10-23 | 40.08 | 40.25 | 39.34 | 39.55 | 1,790,690 | -1.17% |
| 2026-10-22 | 38.43 | 40.115 | 38.38 | 40.02 | 2,353,808 | +4.35% |
| 2026-10-21 | 39.17 | 39.17 | 38.18 | 38.35 | 2,149,291 | -2.02% |
| 2026-10-20 | 38.82 | 39.575 | 38.82 | 39.14 | 1,725,801 | +0.82% |
| 2026-10-19 | 38.98 | 39.076 | 38.51 | 38.82 | 1,930,521 | -1.17% |
| 2026-10-16 | 39.43 | 39.566 | 39.111 | 39.28 | 2,093,575 | +0.51% |
| 2026-10-15 | 38.81 | 39.555 | 38.81 | 39.08 | 2,857,892 | +2.33% |
| 2026-10-14 | 38.27 | 38.39 | 37.805 | 38.19 | 2,166,405 | -0.42% |
| 2026-10-13 | 39.03 | 39.03 | 37.98 | 38.35 | 1,865,480 | -0.34% |
| 2026-10-12 | 38.32 | 38.6 | 38.02 | 38.48 | 2,342,447 | +0.52% |
| 2026-10-09 | 38.42 | 38.53 | 38.105 | 38.28 | 2,201,847 | +0.05% |
| 2026-10-08 | 37.78 | 38.34 | 37.61 | 38.26 | 3,253,618 | +1.27% |
| 2026-10-07 | 38.15 | 38.22 | 37.6 | 37.78 | 2,651,786 | -0.79% |
| 2026-10-06 | 37.865 | 38.49 | 37.83 | 38.08 | 3,617,249 | +0.45% |
| 2026-10-05 | 37.605 | 38.245 | 37.33 | 37.91 | 3,668,921 | +0.61% |
| 2026-10-02 | 37.8 | 38.275 | 37.45 | 37.68 | 2,398,203 | +0.24% |
| 2026-10-01 | 37.96 | 38.05 | 37.355 | 37.59 | 3,486,933 | -1.00% |
| 2026-09-30 | 38.4 | 38.585 | 37.88 | 37.97 | 3,060,602 | -0.78% |
| 2026-09-29 | 38.4 | 38.66 | 38.16 | 38.27 | 2,667,201 | -0.93% |
| 2026-09-28 | 38.63 | 38.89 | 38.38 | 38.63 | 2,840,473 | -0.41% |
| 2026-09-25 | 38.52 | 38.81 | 38.32 | 38.79 | 2,525,941 | +0.67% |
| 2026-09-24 | 39.02 | 39.09 | 38.4 | 38.53 | 4,440,305 | -1.83% |
| 2026-09-23 | 39.75 | 39.805 | 39.21 | 39.25 | 2,631,631 | -1.68% |
| 2026-09-22 | 39.8 | 40.005 | 39.54 | 39.92 | 4,069,967 | +0.63% |
| 2026-09-21 | 39.66 | 39.99 | 39.47 | 39.67 | 3,801,147 | +0.20% |
| 2026-09-18 | 40 | 40.005 | 39.48 | 39.59 | 6,208,754 | -1.30% |
| 2026-09-17 | 40.51 | 40.51 | 39.905 | 40.11 | 3,001,530 | -0.59% |
| 2026-09-16 | 40.75 | 41.07 | 40.34 | 40.35 | 3,737,686 | -0.66% |
| 2026-09-15 | 40.99 | 41.165 | 40.515 | 40.62 | 3,956,890 | -1.05% |
| 2026-09-14 | 40.645 | 41.33 | 40.52 | 41.05 | 3,872,039 | +2.01% |
| 2026-09-11 | 40.16 | 40.515 | 40.01 | 40.24 | 3,889,297 | +0.20% |
| 2026-09-10 | 41.605 | 41.74 | 40.83 | 40.98 | 3,873,299 | -1.25% |
| 2026-09-09 | 41.62 | 41.64 | 41.235 | 41.5 | 2,187,444 | -0.29% |
| 2026-09-08 | 41.81 | 42.084 | 41.54 | 41.62 | 3,419,118 | -0.72% |
| 2026-09-04 | 42.13 | 42.485 | 41.915 | 41.92 | 2,552,226 | -1.04% |
| 2026-09-03 | 42.5 | 42.66 | 41.89 | 42.36 | 3,686,287 | +0.05% |
| 2026-09-02 | 41.95 | 42.5 | 41.41 | 42.34 | 4,179,421 | +1.29% |
| 2026-09-01 | 42.37 | 42.51 | 41.685 | 41.8 | 4,322,747 | -0.64% |
| 2026-08-31 | 42.335 | 42.34 | 41.88 | 42.07 | 21,740,857 | -1.15% |
| 2026-08-28 | 42.585 | 42.725 | 42.222 | 42.56 | 2,522,153 | +0.59% |
| 2026-08-27 | 42.29 | 42.55 | 42.02 | 42.31 | 3,486,294 | -0.61% |
| 2026-08-26 | 43.01 | 43.05 | 42.55 | 42.57 | 2,267,317 | -1.07% |
| 2026-08-25 | 43.855 | 44.12 | 43.01 | 43.03 | 3,049,591 | -2.05% |
| 2026-08-24 | 43.78 | 44.56 | 43.69 | 43.93 | 3,347,674 | +0.87% |
| 2026-08-21 | 43.69 | 43.87 | 43.395 | 43.55 | 2,708,732 | -0.37% |
| 2026-08-20 | 43.09 | 44.18 | 42.95 | 43.71 | 4,721,705 | +1.89% |
| 2026-08-19 | 42.26 | 42.975 | 42.235 | 42.9 | 3,019,414 | +1.95% |
| 2026-08-18 | 42.6 | 42.74 | 42.04 | 42.08 | 2,999,384 | -0.40% |
| 2026-08-17 | 42.75 | 43.1 | 41.73 | 42.25 | 5,859,563 | -3.03% |
| 2026-08-14 | 43.6 | 43.825 | 43.43 | 43.57 | 1,797,112 | -0.18% |
| 2026-08-13 | 43.4 | 43.69 | 43.22 | 43.65 | 2,437,711 | +1.28% |
| 2026-08-12 | 42.57 | 43.15 | 42.5 | 43.1 | 2,322,396 | +1.08% |
| 2026-08-11 | 42.815 | 43.15 | 42.46 | 42.64 | 2,043,278 | -0.40% |
| 2026-08-10 | 43.81 | 43.81 | 42.63 | 42.81 | 2,286,668 | -3.01% |
| 2026-08-07 | 44 | 44.2 | 43.635 | 44.14 | 1,402,521 | +0.64% |
| 2026-08-06 | 44.26 | 44.43 | 43.705 | 43.86 | 1,886,048 | +0.11% |
| 2026-08-05 | 44.3 | 44.41 | 43.62 | 43.81 | 2,441,457 | -1.35% |
| 2026-08-04 | 44.32 | 44.71 | 44.15 | 44.41 | 2,423,478 | -0.89% |
| 2026-08-03 | 44.85 | 45 | 44.17 | 44.81 | 2,428,969 | +0.04% |
| 2026-07-31 | 44.21 | 44.89 | 43.89 | 44.79 | 3,386,438 | +0.18% |
| 2026-07-30 | 45.84 | 46.12 | 44.22 | 44.71 | 2,977,777 | -2.83% |
| 2026-07-29 | 45.63 | 46.08 | 45.385 | 46.01 | 2,251,982 | +0.35% |
| 2026-07-28 | 45.68 | 46.63 | 45.545 | 45.85 | 2,459,839 | +1.80% |
| 2026-07-27 | 45.01 | 45.65 | 44.85 | 45.04 | 1,561,239 | -0.29% |
| 2026-07-24 | 44.79 | 45.28 | 44.565 | 45.17 | 1,538,247 | +1.69% |
| 2026-07-23 | 44.68 | 44.69 | 44.23 | 44.42 | 1,560,769 | -0.65% |
| 2026-07-22 | 44.51 | 45.06 | 44.45 | 44.71 | 2,197,319 | +0.45% |
| 2026-07-21 | 44.46 | 44.72 | 44.125 | 44.51 | 1,831,150 | -0.34% |
| 2026-07-20 | 45.08 | 45.16 | 44.595 | 44.66 | 1,753,491 | -0.93% |
| 2026-07-17 | 45.43 | 45.755 | 44.625 | 45.08 | 2,025,743 | -0.20% |
| 2026-07-16 | 44.27 | 45.28 | 44.23 | 45.17 | 2,043,868 | +2.59% |
| 2026-07-15 | 43.76 | 44.41 | 43.522 | 44.03 | 2,173,661 | +0.43% |
| 2026-07-14 | 44.06 | 44.41 | 43.68 | 43.84 | 2,064,674 | -0.45% |
| 2026-07-13 | 43.48 | 44.07 | 43.36 | 44.04 | 2,510,272 | +1.99% |
| 2026-07-10 | 43.12 | 43.455 | 42.68 | 43.18 | 3,903,651 | +0.33% |
| 2026-07-09 | 43.14 | 43.445 | 42.8 | 43.04 | 2,963,634 | +0.30% |
| 2026-07-08 | 44 | 44.13 | 42.795 | 42.91 | 7,282,458 | -2.63% |
| 2026-07-07 | 44.04 | 44.95 | 43.93 | 44.07 | 2,430,464 | +1.22% |
| 2026-07-06 | 44.04 | 44.24 | 43.45 | 43.54 | 2,487,253 | -0.93% |
| 2026-07-02 | 44.04 | 44.34 | 43.5 | 43.95 | 3,203,470 | +0.60% |
| 2026-07-01 | 44.6 | 44.84 | 43.66 | 43.69 | 3,569,516 | -1.89% |
| 2026-06-30 | 45.58 | 45.65 | 44.43 | 44.53 | 3,398,389 | -3.01% |
| 2026-06-29 | 45.98 | 45.98 | 45.34 | 45.91 | 2,228,394 | +0.07% |
| 2026-06-26 | 45.16 | 45.95 | 45.14 | 45.88 | 3,274,653 | +1.82% |
| 2026-06-25 | 45.34 | 45.7 | 44.77 | 45.06 | 1,604,715 | -0.68% |
| 2026-06-24 | 44.9 | 45.665 | 44.84 | 45.37 | 2,734,660 | +1.48% |
| 2026-06-23 | 44.6 | 44.91 | 44.49 | 44.71 | 2,434,835 | +1.18% |
| 2026-06-22 | 44.4 | 44.725 | 44.12 | 44.19 | 2,206,666 | -0.90% |
| 2026-06-18 | 45.26 | 45.515 | 44.375 | 44.59 | 3,789,324 | -1.48% |
| 2026-06-17 | 46.64 | 46.86 | 45.2 | 45.26 | 2,149,481 | -3.15% |
| 2026-06-16 | 46.98 | 47.155 | 46.42 | 46.73 | 1,589,809 | -0.02% |
| 2026-06-15 | 47.23 | 47.555 | 46.56 | 46.74 | 1,946,020 | -1.54% |
| 2026-06-12 | 47.35 | 47.679 | 47.135 | 47.47 | 2,069,209 | +0.89% |
| 2026-06-11 | 48.64 | 49.01 | 47.78 | 47.87 | 1,982,536 | -1.12% |
| 2026-06-10 | 48 | 48.62 | 47.815 | 48.41 | 1,776,309 | +1.23% |
| 2026-06-09 | 46.82 | 47.88 | 46.725 | 47.82 | 2,206,486 | +2.73% |
| 2026-06-08 | 47 | 47.37 | 46.34 | 46.55 | 2,241,739 | -1.31% |
| 2026-06-05 | 46.21 | 47.66 | 46.2 | 47.17 | 1,563,254 | +2.10% |
| 2026-06-04 | 46.51 | 46.71 | 45.85 | 46.2 | 1,801,077 | +0.26% |
| 2026-06-03 | 46.39 | 46.91 | 46 | 46.08 | 1,666,649 | -0.67% |
| 2026-06-02 | 46.7 | 46.935 | 46.228 | 46.39 | 5,830,482 | -0.88% |
| 2026-06-01 | 46.795 | 47.005 | 46.47 | 46.8 | 2,321,144 | -0.36% |
| 2026-05-29 | 47.34 | 47.34 | 46.78 | 46.97 | 4,992,440 | -0.97% |
| 2026-05-28 | 47.61 | 47.83 | 47.17 | 47.43 | 2,241,011 | -0.69% |
| 2026-05-27 | 47.91 | 48.09 | 47.62 | 47.76 | 1,710,462 | -0.27% |
| 2026-05-26 | 47.77 | 47.935 | 47.55 | 47.89 | 1,448,029 | +0.23% |
| 2026-05-22 | 47.56 | 47.97 | 47.38 | 47.78 | 1,318,243 | +0.59% |
| 2026-05-21 | 47.35 | 47.72 | 47.08 | 47.5 | 1,543,678 | +0.59% |
| 2026-05-20 | 47.39 | 47.66 | 47.015 | 47.22 | 1,658,489 | -0.65% |
| 2026-05-19 | 47.31 | 47.775 | 47.11 | 47.53 | 1,544,459 | +0.66% |
| 2026-05-18 | 46.42 | 47.3 | 46.42 | 47.22 | 1,164,876 | +1.81% |
| 2026-05-15 | 46.77 | 46.865 | 46.28 | 46.38 | 1,571,126 | -1.05% |
| 2026-05-14 | 47.19 | 47.32 | 46.64 | 46.87 | 1,931,208 | -0.21% |
| 2026-05-13 | 47.44 | 47.56 | 46.92 | 46.97 | 2,075,951 | -1.53% |
| 2026-05-12 | 48.21 | 48.36 | 47.59 | 47.7 | 1,723,960 | -0.69% |