NasdaqGS - Delayed Quote USD

Gaming and Leisure Properties, Inc. (GLPI)

42.46 -0.97 (-2.23%)
At close: April 26 at 4:00 PM EDT
42.25 -0.21 (-0.49%)
After hours: April 26 at 6:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.34 43.94 42.20 42.46 42.46 1,753,800
Apr 25, 2024 43.05 43.55 43.00 43.43 43.43 1,026,000
Apr 24, 2024 43.30 43.77 43.04 43.45 43.45 1,015,600
Apr 23, 2024 42.99 43.67 42.96 43.54 43.54 1,132,300
Apr 22, 2024 42.79 43.28 42.61 42.98 42.98 1,222,400
Apr 19, 2024 42.37 42.94 42.37 42.80 42.80 1,061,400
Apr 18, 2024 42.10 42.40 41.97 42.35 42.35 969,300
Apr 17, 2024 42.26 42.42 41.80 42.03 42.03 1,035,600
Apr 16, 2024 42.60 42.68 41.94 42.10 42.10 1,655,000
Apr 15, 2024 43.10 43.20 42.44 42.81 42.81 1,596,600
Apr 12, 2024 43.05 43.22 42.56 42.98 42.98 995,500
Apr 11, 2024 43.41 43.69 43.16 43.21 43.21 1,294,400
Apr 10, 2024 45.26 45.26 43.23 43.29 43.29 1,509,000
Apr 9, 2024 45.44 45.99 45.41 45.99 45.99 1,016,000
Apr 8, 2024 45.08 45.54 45.04 45.45 45.45 1,069,500
Apr 5, 2024 45.00 45.23 44.65 45.16 45.16 934,700
Apr 4, 2024 45.56 45.80 45.04 45.12 45.12 946,600
Apr 3, 2024 45.13 45.27 45.01 45.20 45.20 734,000
Apr 2, 2024 45.18 45.50 45.07 45.27 45.27 1,131,100
Apr 1, 2024 46.06 46.10 45.49 45.52 45.52 661,000
Mar 28, 2024 46.00 46.35 45.81 46.07 46.07 1,048,500
Mar 27, 2024 45.57 45.90 45.34 45.77 45.77 1,107,900
Mar 26, 2024 45.03 45.41 44.94 45.20 45.20 1,082,800
Mar 25, 2024 45.35 45.51 44.97 45.03 45.03 755,100
Mar 22, 2024 45.72 45.79 45.07 45.10 45.10 1,167,400
Mar 21, 2024 45.63 45.91 45.28 45.70 45.70 1,403,500
Mar 20, 2024 44.99 45.60 44.89 45.54 45.54 1,342,800
Mar 19, 2024 45.00 45.46 44.76 45.42 45.42 1,876,200
Mar 18, 2024 45.10 45.38 44.94 45.07 45.07 1,354,800
Mar 15, 2024 45.06 45.74 44.99 45.14 45.14 3,505,300
Mar 14, 2024 0.76 Dividend
Mar 14, 2024 45.73 45.73 44.83 45.26 45.26 1,472,400
Mar 13, 2024 46.55 46.80 46.33 46.47 45.71 1,264,600
Mar 12, 2024 46.29 46.67 46.15 46.64 45.88 1,578,400
Mar 11, 2024 46.06 46.45 46.01 46.32 45.56 1,153,400
Mar 8, 2024 45.97 46.24 45.69 46.17 45.41 1,371,600
Mar 7, 2024 45.50 45.68 45.26 45.58 44.83 992,200
Mar 6, 2024 45.54 45.66 45.25 45.48 44.74 865,900
Mar 5, 2024 46.33 46.33 45.36 45.46 44.72 1,297,200
Mar 4, 2024 45.44 46.36 45.40 46.33 45.57 1,759,000
Mar 1, 2024 45.54 45.54 44.81 45.40 44.66 1,222,300
Feb 29, 2024 45.65 46.18 45.45 45.48 44.74 2,734,700
Feb 28, 2024 44.59 45.77 44.15 45.52 44.78 2,256,600
Feb 27, 2024 44.66 44.81 44.27 44.55 43.82 2,011,900
Feb 26, 2024 45.18 45.32 44.44 44.46 43.73 1,937,200
Feb 23, 2024 45.44 45.96 45.31 45.44 44.70 1,348,300
Feb 22, 2024 45.43 45.78 45.37 45.44 44.70 1,821,200
Feb 21, 2024 45.22 45.54 44.98 45.45 44.71 1,054,200
Feb 20, 2024 44.99 45.46 44.79 45.09 44.35 1,516,700
Feb 16, 2024 45.01 45.26 44.68 45.19 44.45 2,536,600
Feb 15, 2024 45.44 45.80 45.30 45.41 44.67 1,270,000
Feb 14, 2024 45.07 45.47 44.82 45.11 44.37 1,555,400
Feb 13, 2024 45.20 45.20 44.25 44.88 44.15 2,057,900
Feb 12, 2024 45.78 45.99 45.44 45.58 44.83 1,006,400
Feb 9, 2024 45.30 45.73 45.05 45.72 44.97 1,574,100
Feb 8, 2024 45.28 45.63 45.20 45.39 44.65 826,500
Feb 7, 2024 45.38 45.74 45.18 45.30 44.56 1,867,100
Feb 6, 2024 44.78 45.49 44.58 45.21 44.47 2,419,600
Feb 5, 2024 45.01 45.28 44.63 44.68 43.95 2,537,200
Feb 2, 2024 46.07 46.07 45.07 45.51 44.77 1,224,400
Feb 1, 2024 45.58 46.44 45.38 46.44 45.68 2,101,100
Jan 31, 2024 46.05 46.33 45.57 45.65 44.90 2,029,500
Jan 30, 2024 45.87 45.99 45.32 45.84 45.09 1,330,800
Jan 29, 2024 45.96 46.07 45.63 46.04 45.29 845,300
Jan 26, 2024 46.31 46.55 45.84 46.00 45.25 1,292,600
Jan 25, 2024 46.36 46.48 45.97 46.05 45.30 1,071,200
Jan 24, 2024 47.09 47.09 45.84 45.90 45.15 920,900
Jan 23, 2024 46.39 46.65 46.17 46.55 45.79 1,860,100
Jan 22, 2024 46.54 46.87 46.15 46.26 45.50 1,034,900
Jan 19, 2024 46.34 46.62 45.79 46.51 45.75 1,634,600
Jan 18, 2024 46.58 46.85 46.25 46.33 45.57 3,200,600
Jan 17, 2024 46.60 47.15 46.19 46.54 45.78 1,286,600
Jan 16, 2024 46.74 47.07 46.46 47.00 46.23 1,100,800
Jan 12, 2024 47.30 47.51 46.89 46.93 46.16 1,076,000
Jan 11, 2024 47.01 47.09 46.38 46.89 46.12 1,316,000
Jan 10, 2024 47.74 47.75 47.20 47.27 46.50 1,100,200
Jan 9, 2024 48.23 48.23 47.62 47.69 46.91 1,206,000
Jan 8, 2024 48.17 48.76 48.02 48.52 47.73 968,900
Jan 5, 2024 48.21 48.44 47.78 48.17 47.38 1,032,200
Jan 4, 2024 49.12 49.12 48.35 48.51 47.72 1,642,700
Jan 3, 2024 49.61 49.69 48.92 49.09 48.29 1,159,900
Jan 2, 2024 49.37 49.99 49.11 49.88 49.06 1,215,900
Dec 29, 2023 49.43 49.61 49.28 49.35 48.54 1,040,300
Dec 28, 2023 49.13 49.69 49.13 49.67 48.86 728,900
Dec 27, 2023 49.18 49.28 48.90 49.23 48.42 1,018,200
Dec 26, 2023 48.64 49.35 48.41 49.21 48.41 1,628,700
Dec 22, 2023 48.61 48.81 48.40 48.67 47.87 1,282,000
Dec 21, 2023 48.46 48.70 47.98 48.43 47.64 1,197,200
Dec 20, 2023 48.31 48.81 48.17 48.21 47.42 1,710,300
Dec 19, 2023 48.06 48.64 47.96 48.41 47.62 1,436,600
Dec 18, 2023 48.07 48.08 47.61 47.96 47.18 1,722,000
Dec 15, 2023 47.87 47.94 47.14 47.74 46.96 5,838,900
Dec 14, 2023 47.64 48.07 47.22 47.85 47.07 3,439,400
Dec 13, 2023 46.54 47.75 46.22 47.45 46.67 2,725,300
Dec 12, 2023 45.91 46.74 45.61 46.41 45.65 1,907,300
Dec 11, 2023 45.80 46.07 45.60 45.86 45.11 1,541,200
Dec 8, 2023 46.05 46.60 45.94 46.08 45.33 1,073,800
Dec 7, 2023 0.73 Dividend
Dec 7, 2023 46.50 46.60 46.18 46.36 45.60 1,016,300
Dec 6, 2023 47.56 47.93 47.06 47.20 45.71 1,565,600
Dec 5, 2023 47.60 47.71 47.27 47.41 45.91 1,489,000
Dec 4, 2023 47.41 47.81 47.41 47.79 46.28 1,529,800
Dec 1, 2023 46.72 47.72 46.59 47.68 46.17 2,328,800
Nov 30, 2023 45.86 46.88 45.86 46.73 45.25 3,077,700
Nov 29, 2023 45.61 45.95 45.49 45.88 44.43 2,476,500
Nov 28, 2023 44.65 45.81 44.57 45.35 43.92 2,872,200
Nov 27, 2023 44.89 45.15 44.66 44.79 43.38 3,002,800
Nov 24, 2023 44.73 45.09 44.67 44.84 43.42 890,500
Nov 22, 2023 44.97 45.07 44.72 44.80 43.39 1,385,900
Nov 21, 2023 45.09 45.13 44.51 44.74 43.33 1,512,100
Nov 20, 2023 45.23 45.40 44.96 45.22 43.79 2,215,300
Nov 17, 2023 45.67 45.80 45.30 45.41 43.98 2,542,100
Nov 16, 2023 45.86 45.94 45.47 45.50 44.06 1,732,800
Nov 15, 2023 46.10 46.38 45.70 45.76 44.32 1,816,200
Nov 14, 2023 46.02 46.95 45.89 46.10 44.64 3,087,800
Nov 13, 2023 45.13 45.27 44.83 45.05 43.63 1,446,300
Nov 10, 2023 45.28 45.49 45.04 45.25 43.82 1,308,600
Nov 9, 2023 45.39 45.47 44.83 44.99 43.57 1,605,000
Nov 8, 2023 45.46 45.58 45.15 45.25 43.82 1,363,700
Nov 7, 2023 45.84 45.91 45.28 45.45 44.02 1,757,600
Nov 6, 2023 46.14 46.24 45.66 45.84 44.39 1,827,500
Nov 3, 2023 46.60 46.80 46.23 46.25 44.79 2,794,100
Nov 2, 2023 45.81 46.31 45.42 45.95 44.50 2,368,200
Nov 1, 2023 45.45 45.70 44.80 45.10 43.68 1,512,000
Oct 31, 2023 44.37 45.42 44.19 45.39 43.96 1,555,200
Oct 30, 2023 44.88 45.21 43.54 44.17 42.78 1,594,400
Oct 27, 2023 46.20 46.20 43.91 44.59 43.18 1,637,000
Oct 26, 2023 45.23 45.61 44.99 45.20 43.77 1,282,300
Oct 25, 2023 45.73 45.94 45.10 45.11 43.69 1,187,600
Oct 24, 2023 45.01 46.10 45.01 45.93 44.48 1,421,700
Oct 23, 2023 44.83 45.51 44.80 44.84 43.42 1,089,200
Oct 20, 2023 45.78 45.80 44.97 45.08 43.66 1,737,500
Oct 19, 2023 46.17 46.44 45.56 45.65 44.21 1,229,100
Oct 18, 2023 47.11 47.11 46.38 46.38 44.92 1,053,200
Oct 17, 2023 46.83 47.53 46.83 47.19 45.70 1,633,700
Oct 16, 2023 46.49 47.27 46.33 47.01 45.53 1,121,500
Oct 13, 2023 46.34 46.50 45.92 46.18 44.72 752,400
Oct 12, 2023 47.16 47.16 46.08 46.16 44.70 1,058,000
Oct 11, 2023 46.78 47.31 46.57 47.21 45.72 1,122,800
Oct 10, 2023 46.65 46.69 46.26 46.48 45.01 1,083,000
Oct 9, 2023 45.53 46.89 45.53 46.63 45.16 1,573,400
Oct 6, 2023 45.19 45.87 44.59 45.52 44.08 850,000
Oct 5, 2023 44.99 45.53 44.94 45.40 43.97 1,235,300
Oct 4, 2023 44.32 45.10 43.95 45.03 43.61 1,778,100
Oct 3, 2023 44.82 44.87 43.96 44.26 42.86 1,385,300
Oct 2, 2023 45.39 45.59 44.65 44.91 43.49 1,400,900
Sep 29, 2023 46.37 46.54 45.28 45.55 44.11 1,438,600
Sep 28, 2023 45.00 46.23 45.00 46.10 44.64 1,951,700
Sep 27, 2023 45.40 45.72 44.84 44.89 43.47 1,638,300
Sep 26, 2023 46.05 46.32 45.22 45.26 43.83 1,681,100
Sep 25, 2023 46.35 46.56 46.17 46.48 45.01 875,100
Sep 22, 2023 47.12 47.37 46.59 46.61 45.14 1,250,700
Sep 21, 2023 48.95 48.95 47.09 47.13 45.64 1,958,300
Sep 20, 2023 48.23 48.90 48.08 48.49 46.96 1,756,400
Sep 19, 2023 47.67 48.34 47.61 48.10 46.58 1,719,700
Sep 18, 2023 47.87 48.16 47.60 47.73 46.22 6,744,500
Sep 15, 2023 48.50 48.50 48.03 48.28 46.76 37,748,400
Sep 14, 2023 0.73 Dividend
Sep 14, 2023 48.38 48.76 48.29 48.50 46.97 3,047,200
Sep 13, 2023 49.00 49.09 48.53 48.67 46.43 2,624,400
Sep 12, 2023 48.72 49.10 48.59 48.94 46.68 1,364,700
Sep 11, 2023 49.01 49.09 48.50 48.72 46.47 2,170,000
Sep 8, 2023 48.64 49.50 48.64 49.04 46.78 2,438,100
Sep 7, 2023 48.24 49.01 48.17 48.59 46.35 2,656,800
Sep 6, 2023 47.94 48.42 47.81 48.33 46.10 2,962,800
Sep 5, 2023 49.71 49.79 47.84 47.98 45.77 4,830,500
Sep 1, 2023 47.59 47.92 47.41 47.42 45.23 1,127,200
Aug 31, 2023 47.81 47.81 47.25 47.40 45.22 2,485,400
Aug 30, 2023 46.63 47.59 46.33 47.42 45.23 2,262,500
Aug 29, 2023 46.18 46.47 46.02 46.42 44.28 1,581,300
Aug 28, 2023 45.94 46.36 45.83 46.05 43.93 1,475,700
Aug 25, 2023 45.98 46.23 45.77 45.83 43.72 1,502,800
Aug 24, 2023 46.43 46.66 45.82 45.82 43.71 1,041,400
Aug 23, 2023 46.26 46.52 46.12 46.30 44.17 1,164,400
Aug 22, 2023 45.92 46.32 45.85 46.06 43.94 914,200
Aug 21, 2023 45.86 46.04 45.38 45.73 43.62 709,100
Aug 18, 2023 45.35 46.28 45.29 45.94 43.82 1,102,500
Aug 17, 2023 46.19 46.40 45.53 45.58 43.48 817,400
Aug 16, 2023 46.60 46.83 46.19 46.19 44.06 712,800
Aug 15, 2023 47.13 47.41 46.60 46.68 44.53 757,400
Aug 14, 2023 47.79 47.87 47.29 47.37 45.19 749,100
Aug 11, 2023 47.92 48.00 47.56 47.79 45.59 561,200
Aug 10, 2023 48.42 48.58 47.78 47.94 45.73 653,000
Aug 9, 2023 47.97 48.45 47.88 48.31 46.08 567,300
Aug 8, 2023 48.06 48.49 47.94 48.10 45.88 668,800
Aug 7, 2023 47.82 48.59 47.77 48.54 46.30 847,600
Aug 4, 2023 47.55 48.34 47.42 47.62 45.43 785,800
Aug 3, 2023 47.63 47.72 47.11 47.67 45.47 1,080,100
Aug 2, 2023 47.67 47.96 47.49 47.74 45.54 1,207,300
Aug 1, 2023 47.38 48.15 47.37 48.06 45.84 1,388,800
Jul 31, 2023 47.73 48.28 47.34 47.46 45.27 1,653,400
Jul 28, 2023 48.05 48.53 46.67 47.46 45.27 1,769,500
Jul 27, 2023 49.30 49.34 47.80 47.95 45.74 1,349,500
Jul 26, 2023 49.11 49.34 48.92 49.21 46.94 921,800
Jul 25, 2023 49.34 49.56 48.85 49.09 46.83 1,108,600
Jul 24, 2023 49.93 50.06 49.33 49.46 47.18 770,800
Jul 21, 2023 49.63 49.89 49.29 49.73 47.44 850,600
Jul 20, 2023 48.85 49.44 48.47 49.39 47.11 872,800
Jul 19, 2023 48.52 48.99 48.42 48.90 46.65 1,366,100
Jul 18, 2023 48.45 48.59 48.03 48.23 46.01 712,400
Jul 17, 2023 48.39 48.67 48.22 48.31 46.08 638,400
Jul 14, 2023 48.33 48.57 47.99 48.57 46.33 1,744,300
Jul 13, 2023 48.60 48.70 48.35 48.39 46.16 821,100
Jul 12, 2023 49.12 49.28 48.49 48.51 46.27 1,208,400
Jul 11, 2023 48.41 48.75 48.24 48.63 46.39 653,200
Jul 10, 2023 47.75 48.46 47.68 48.35 46.12 713,000
Jul 7, 2023 47.13 48.25 47.10 47.95 45.74 934,900
Jul 6, 2023 47.73 47.78 46.79 47.35 45.17 1,092,900
Jul 5, 2023 48.17 48.77 47.80 48.15 45.93 1,376,800
Jul 3, 2023 48.57 49.45 48.54 48.98 46.72 441,900
Jun 30, 2023 48.99 48.99 47.73 48.46 46.23 1,851,900
Jun 29, 2023 47.54 48.58 47.44 48.56 46.32 1,058,600
Jun 28, 2023 47.93 47.93 47.45 47.60 45.41 1,351,000
Jun 27, 2023 47.90 48.02 47.67 47.71 45.51 1,264,400
Jun 26, 2023 47.24 48.07 47.13 47.90 45.69 1,279,000
Jun 23, 2023 48.22 48.22 47.11 47.22 45.04 1,737,600
Jun 22, 2023 48.81 49.01 47.85 48.17 45.95 696,700
Jun 21, 2023 48.84 48.92 48.47 48.71 46.46 714,600
Jun 20, 2023 49.65 49.65 48.67 49.05 46.79 962,800
Jun 16, 2023 50.03 50.40 49.59 49.83 47.53 1,687,100
Jun 15, 2023 0.72 Dividend
Jun 15, 2023 49.35 50.01 49.17 49.95 47.65 1,174,800
Jun 14, 2023 49.90 50.59 49.78 50.13 47.13 1,052,900
Jun 13, 2023 49.50 49.83 49.33 49.56 46.60 902,300
Jun 12, 2023 49.76 49.86 49.15 49.46 46.50 1,097,800
Jun 9, 2023 50.14 50.24 49.73 49.79 46.81 564,000
Jun 8, 2023 50.09 50.21 49.73 50.13 47.13 604,000
Jun 7, 2023 49.68 50.42 49.60 50.28 47.27 694,200
Jun 6, 2023 49.64 49.95 49.46 49.60 46.63 633,800
Jun 5, 2023 50.33 50.48 49.55 49.61 46.64 1,249,400
Jun 2, 2023 48.95 50.31 48.95 50.25 47.25 1,573,700
Jun 1, 2023 48.20 48.82 47.86 48.63 45.72 1,616,300
May 31, 2023 47.54 48.28 47.27 48.14 45.26 1,985,900
May 30, 2023 47.35 47.67 47.11 47.53 44.69 1,299,600
May 26, 2023 46.86 47.24 46.78 47.08 44.26 606,200
May 25, 2023 47.10 47.23 46.57 46.83 44.03 713,900
May 24, 2023 47.77 47.77 46.99 47.17 44.35 733,800
May 23, 2023 48.30 48.49 47.81 47.86 45.00 764,400
May 22, 2023 48.73 49.00 48.42 48.45 45.55 1,417,700
May 19, 2023 49.00 49.21 48.34 48.62 45.71 1,035,500
May 18, 2023 48.86 49.21 48.60 48.80 45.88 1,167,500
May 17, 2023 48.47 49.24 48.39 49.08 46.15 1,375,000
May 16, 2023 48.70 48.92 47.94 48.24 45.36 2,063,400
May 15, 2023 49.19 49.52 48.25 48.70 45.79 5,584,400
May 12, 2023 49.50 49.54 48.85 49.10 46.16 2,518,800
May 11, 2023 50.52 50.52 49.41 49.51 46.55 942,700
May 10, 2023 51.09 51.31 50.45 50.79 47.75 714,500
May 9, 2023 51.10 51.21 50.84 50.94 47.89 691,400
May 8, 2023 50.97 51.43 50.90 51.36 48.29 1,216,200
May 5, 2023 50.72 51.32 50.72 51.05 48.00 529,100
May 4, 2023 50.37 50.64 49.62 50.55 47.53 791,500
May 3, 2023 50.91 51.03 50.01 50.39 47.38 2,307,900
May 2, 2023 51.85 51.91 50.62 50.78 47.74 1,000,300
May 1, 2023 51.92 52.31 51.76 52.03 48.92 856,800
Apr 28, 2023 51.34 52.30 51.10 52.00 48.89 1,140,000
Apr 27, 2023 50.62 51.65 50.62 51.46 48.38 618,100

Related Tickers

EPR EPR Properties
40.99
-0.32%
 
SBAC SBA Communications Corporation
196.23
-0.86%
 
WY Weyerhaeuser Company
31.05
-1.30%
 
LAMR Lamar Advertising Company
114.37
+1.38%
 
CCI Crown Castle Inc.
93.58
-0.67%
 
IRM Iron Mountain Incorporated
77.52
+0.34%
 
PCH PotlatchDeltic Corporation
41.05
+0.02%
 
DLR-PK Digital Realty Trust, Inc.
23.05
-0.30%
 
DLR Digital Realty Trust, Inc.
142.83
+0.95%
 
LAND Gladstone Land Corporation
12.68
+0.32%