Skip to main content

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

45.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 45.46 46.02 45.30 45.58 2,004,230 -0.15(-0.33%)
Jul 30, 2025 46.18 46.78 45.55 45.73 2,301,872 -0.53(-1.15%)
Jul 29, 2025 46.00 46.39 45.60 46.26 1,800,372 +0.54(+1.18%)
Jul 28, 2025 46.57 46.60 45.67 45.72 1,495,590 -0.96(-2.06%)
Jul 25, 2025 46.40 46.91 45.44 46.68 3,986,265 -0.47(-1.00%)
Jul 24, 2025 46.98 47.33 46.69 47.15 3,067,764 +0.02(+0.04%)
Jul 23, 2025 47.36 47.56 47.08 47.13 1,509,795 -0.26(-0.55%)
Jul 22, 2025 46.86 47.50 46.80 47.39 2,676,128 +0.76(+1.63%)
Jul 21, 2025 47.29 47.65 46.58 46.63 2,444,939 -1.07(-2.24%)
Jul 18, 2025 47.46 47.75 47.36 47.70 1,346,254 +0.25(+0.53%)
Jul 17, 2025 47.42 47.76 47.30 47.45 1,154,543 -0.15(-0.32%)
Jul 16, 2025 47.46 47.77 47.18 47.60 1,106,946 +0.29(+0.61%)
Jul 15, 2025 48.09 48.23 47.30 47.31 1,464,704 -0.76(-1.58%)
Jul 14, 2025 47.77 48.14 47.63 48.07 1,194,678 +0.27(+0.56%)
Jul 11, 2025 48.03 48.09 47.52 47.80 1,507,466 -0.42(-0.87%)
Jul 10, 2025 47.36 48.57 47.35 48.22 1,710,626 +0.77(+1.62%)
Jul 09, 2025 47.55 47.71 47.30 47.45 1,447,823 -0.02(-0.04%)
Jul 08, 2025 47.25 47.84 47.17 47.47 1,504,082 -0.12(-0.25%)
Jul 07, 2025 48.20 48.40 47.45 47.59 1,459,966 -0.61(-1.28%)
Jul 03, 2025 48.05 48.53 47.98 48.20 985,581 -0.02(-0.03%)
Jul 02, 2025 47.55 48.24 47.41 48.22 2,184,938 +0.79(+1.67%)
Jul 01, 2025 46.74 47.74 46.72 47.43 1,790,244 +0.75(+1.61%)
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%)
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.