Skip to main content

Gaming and Leisure Properties, Inc. - Common Stock (NQ:GLPI)

47.45 +0.77 (+1.64%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 46.42 46.71 45.85 46.68 1,666,542 +0.30(+0.65%)
Jun 27, 2025 46.45 46.85 46.17 46.38 1,655,426 -0.07(-0.15%)
Jun 26, 2025 46.51 46.68 45.98 46.45 1,282,525 +0.06(+0.13%)
Jun 25, 2025 47.27 47.27 46.35 46.39 1,487,407 -0.94(-1.99%)
Jun 24, 2025 47.27 47.49 46.93 47.33 1,306,143 +0.12(+0.25%)
Jun 23, 2025 46.68 47.25 46.54 47.21 1,159,130 +0.53(+1.14%)
Jun 20, 2025 45.69 46.88 45.69 46.68 2,163,591 +0.29(+0.63%)
Jun 18, 2025 46.07 46.61 45.98 46.39 905,088 +0.29(+0.63%)
Jun 17, 2025 45.97 46.29 45.56 46.10 1,061,224 +0.18(+0.38%)
Jun 16, 2025 46.26 46.48 45.71 45.92 1,023,670 -0.28(-0.60%)
Jun 13, 2025 46.58 46.79 45.95 46.20 1,008,236 -0.43(-0.92%)
Jun 12, 2025 46.68 46.94 46.46 46.63 1,226,660 -0.22(-0.46%)
Jun 11, 2025 47.12 47.46 46.66 46.85 1,205,556 -0.12(-0.25%)
Jun 10, 2025 46.17 46.98 46.17 46.96 1,333,272 +0.89(+1.94%)
Jun 09, 2025 45.68 46.27 45.49 46.07 954,602 +0.39(+0.86%)
Jun 06, 2025 45.48 45.72 45.32 45.68 891,041 +0.34(+0.76%)
Jun 05, 2025 45.44 45.51 45.06 45.33 1,897,614 +0.00(+0.00%)
Jun 04, 2025 45.60 45.61 45.20 45.33 1,444,371 -0.23(-0.50%)
Jun 03, 2025 45.63 45.81 45.37 45.56 1,249,295 -0.20(-0.43%)
Jun 02, 2025 45.71 45.79 45.08 45.75 1,427,784 -0.18(-0.39%)
May 30, 2025 45.42 45.99 44.91 45.93 3,867,207 +0.49(+1.08%)
May 29, 2025 45.59 45.89 45.25 45.44 1,360,750 -0.08(-0.17%)
May 28, 2025 45.73 45.77 45.10 45.52 1,673,523 -0.16(-0.34%)
May 27, 2025 45.81 46.07 45.43 45.68 2,112,021 +0.21(+0.45%)
May 23, 2025 45.27 45.66 45.05 45.47 1,203,242 +0.20(+0.43%)
May 22, 2025 45.55 45.59 45.03 45.27 1,763,976 -0.34(-0.75%)
May 21, 2025 46.46 46.54 45.53 45.62 2,046,665 -0.90(-1.95%)
May 20, 2025 46.42 46.55 46.25 46.52 1,124,919 -0.21(-0.44%)
May 19, 2025 46.72 46.86 46.59 46.73 1,350,608 -0.10(-0.21%)
May 16, 2025 46.21 46.97 46.21 46.83 2,150,795 +0.71(+1.54%)
May 15, 2025 45.46 46.19 45.39 46.12 1,812,892 +0.90(+2.00%)
May 14, 2025 45.02 45.44 44.86 45.21 1,889,047 -0.01(-0.02%)
May 13, 2025 45.92 45.95 44.92 45.22 2,516,930 -0.51(-1.12%)
May 12, 2025 46.45 46.58 45.54 45.73 2,019,113 -0.38(-0.83%)
May 09, 2025 45.61 46.32 45.61 46.12 1,235,015 +0.46(+1.01%)
May 08, 2025 45.88 46.12 45.45 45.66 1,311,882 -0.17(-0.36%)
May 07, 2025 45.84 46.19 45.70 45.82 1,743,116 +0.07(+0.15%)
May 06, 2025 45.57 46.35 45.38 45.75 1,729,964 +0.19(+0.41%)
May 05, 2025 46.06 46.18 45.48 45.57 2,734,909 -0.86(-1.84%)
May 02, 2025 46.54 46.92 46.34 46.42 1,644,859 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.