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

Last Price37.97

Change-0.30 (-0.78%)

NASDAQ · Last Trade: Oct 1st, 3:19 AM EDT

Historical Prices For Gaming and Leisure Properties, Inc. - Common Stock (GLPI)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	38.40	38.59	37.88	37.97	3,060,603	37.97
9/29/2026	38.40	38.66	38.16	38.27	2,667,048	38.27
9/28/2026	38.63	38.89	38.38	38.63	2,840,470	38.63
9/25/2026	38.52	38.81	38.32	38.79	2,525,943	38.79
9/24/2026	39.02	39.09	38.40	38.53	4,440,238	38.53
9/23/2026	39.75	39.80	39.21	39.25	2,631,632	39.25
9/22/2026	39.80	40.01	39.54	39.92	4,069,965	39.92
9/21/2026	39.66	39.99	39.47	39.67	3,801,145	39.67
9/18/2026	40.00	40.01	39.48	39.59	6,208,754	39.59
9/17/2026	40.51	40.51	39.91	40.11	3,001,528	40.11
9/16/2026	40.75	41.07	40.34	40.35	3,737,686	40.35
9/15/2026	40.99	41.16	40.52	40.62	3,956,886	40.62
9/14/2026	40.65	41.33	40.52	41.05	4,130,044	41.05
9/11/2026	40.16	40.52	40.01	40.24	4,079,138	40.24
9/10/2026	41.60	41.74	40.83	40.98	3,873,297	40.16
9/09/2026	41.62	41.64	41.23	41.50	2,187,441	40.67
9/08/2026	41.81	42.08	41.54	41.62	3,419,116	40.79
9/04/2026	42.13	42.48	41.91	41.92	2,552,226	41.08
9/03/2026	42.50	42.66	41.89	42.36	3,686,284	41.51
9/02/2026	41.95	42.50	41.41	42.34	4,179,420	41.49
9/01/2026	42.37	42.51	41.69	41.80	4,322,747	40.96
8/31/2026	42.34	42.34	41.88	42.07	21,748,059	41.23
8/28/2026	42.58	42.73	42.22	42.56	2,522,153	41.71
8/27/2026	42.29	42.55	42.02	42.31	3,486,293	41.46
8/26/2026	43.01	43.05	42.55	42.57	2,266,841	41.72
8/25/2026	43.85	44.12	43.01	43.03	3,049,689	42.17
8/24/2026	43.78	44.56	43.69	43.93	3,347,670	43.05
8/21/2026	43.69	43.87	43.40	43.55	2,708,732	42.68
8/20/2026	43.09	44.18	42.95	43.71	4,721,695	42.84
8/19/2026	42.26	42.98	42.23	42.90	3,019,413	42.04
8/18/2026	42.60	42.74	42.04	42.08	2,999,382	41.24
8/17/2026	42.75	43.10	41.73	42.25	5,859,563	41.40
8/14/2026	43.60	43.83	43.43	43.57	1,797,113	42.70
8/13/2026	43.40	43.69	43.22	43.65	2,437,711	42.78
8/12/2026	42.57	43.15	42.50	43.10	2,322,376	42.24
8/11/2026	42.81	43.15	42.46	42.64	2,043,278	41.79
8/10/2026	43.81	43.81	42.63	42.81	2,286,665	41.95
8/07/2026	44.00	44.20	43.63	44.14	1,402,522	43.26
8/06/2026	44.26	44.43	43.70	43.86	1,886,041	42.98
8/05/2026	44.30	44.41	43.62	43.81	2,441,366	42.93
8/04/2026	44.32	44.71	44.15	44.41	2,423,472	43.52
8/03/2026	44.85	45.00	44.17	44.81	2,428,968	43.91
7/31/2026	44.21	44.89	43.89	44.79	3,386,440	43.89
7/30/2026	45.84	46.12	44.22	44.71	2,977,777	43.82
7/29/2026	45.63	46.08	45.38	46.01	2,252,159	45.09
7/28/2026	45.68	46.63	45.55	45.85	2,459,838	44.93
7/27/2026	45.01	45.65	44.85	45.04	1,561,214	44.14
7/24/2026	44.79	45.28	44.57	45.17	1,538,248	44.27
7/23/2026	44.68	44.69	44.23	44.42	1,560,769	43.53
7/22/2026	44.51	45.06	44.45	44.71	2,197,318	43.82
7/21/2026	44.46	44.72	44.13	44.51	1,831,155	43.62
7/20/2026	45.08	45.16	44.59	44.66	1,753,491	43.77
7/17/2026	45.43	45.76	44.63	45.08	2,025,744	44.18
7/16/2026	44.27	45.28	44.23	45.17	2,050,057	44.27
7/15/2026	43.76	44.41	43.52	44.03	2,195,077	43.15
7/14/2026	44.06	44.41	43.68	43.84	2,064,675	42.96
7/13/2026	43.48	44.07	43.36	44.04	2,510,214	43.16
7/10/2026	43.12	43.45	42.68	43.18	3,903,652	42.32
7/09/2026	43.14	43.45	42.80	43.04	2,963,634	42.18
7/08/2026	44.00	44.13	42.80	42.91	7,282,459	42.05
7/07/2026	44.04	44.95	43.93	44.07	2,430,464	43.19
7/06/2026	44.04	44.24	43.45	43.54	2,487,254	42.67
7/02/2026	44.04	44.34	43.50	43.95	3,203,471	43.07
7/01/2026	44.60	44.84	43.66	43.69	3,569,516	42.82