Gaming & Leisure Properties (GLPI) Historical Stock Data
45.98 ↓0.52 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLPI is down -0.25% a day on average. There have been 12 days where Gaming & Leisure Properties closed green and 18 days where GLPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 46.69 | 45.98 | ↓$0.71 (-1.52%) | 45.67 | 46.72 | 2.48M |
| 2025-05-12 | 47.23 | 46.50 | ↓$0.73 (-1.55%) | 46.31 | 47.36 | 1.99M |
| 2025-05-09 | 46.37 | 46.89 | ↑$0.52 (1.12%) | 46.37 | 47.10 | 1.21M |
| 2025-05-08 | 46.65 | 46.42 | ↓$0.23 (-0.49%) | 46.21 | 46.89 | 1.29M |
| 2025-05-07 | 46.61 | 46.59 | ↓$0.02 (-0.04%) | 46.46 | 46.96 | 1.71M |
| 2025-05-06 | 46.33 | 46.52 | ↑$0.19 (0.41%) | 46.14 | 47.13 | 1.70M |
| 2025-05-05 | 46.83 | 46.33 | ↓$0.50 (-1.07%) | 46.25 | 46.95 | 2.69M |
| 2025-05-02 | 47.32 | 47.20 | ↓$0.12 (-0.25%) | 47.12 | 47.70 | 1.62M |
| 2025-05-01 | 47.82 | 47.19 | ↓$0.63 (-1.32%) | 46.85 | 47.99 | 1.74M |
| 2025-04-30 | 48.17 | 47.86 | ↓$0.31 (-0.64%) | 47.38 | 48.39 | 2.42M |
| 2025-04-29 | 47.86 | 48.25 | ↑$0.39 (0.81%) | 47.48 | 48.47 | 1.66M |
| 2025-04-28 | 47.52 | 47.76 | ↑$0.24 (0.51%) | 46.98 | 47.95 | 2.34M |
| 2025-04-25 | 48.11 | 47.74 | ↓$0.37 (-0.77%) | 47.02 | 48.55 | 3.19M |
| 2025-04-24 | 49.92 | 49.03 | ↓$0.89 (-1.78%) | 49.00 | 49.92 | 1.29M |
| 2025-04-23 | 50.17 | 49.56 | ↓$0.61 (-1.22%) | 49.15 | 50.31 | 2.24M |
| 2025-04-22 | 49.37 | 49.29 | ↓$0.08 (-0.16%) | 49.08 | 49.85 | 1.20M |
| 2025-04-21 | 49.51 | 48.80 | ↓$0.71 (-1.43%) | 48.40 | 49.51 | 1.10M |
| 2025-04-17 | 49.02 | 49.52 | ↑$0.50 (1.02%) | 49.02 | 50.10 | 0.90M |
| 2025-04-16 | 49.03 | 49.06 | ↑$0.03 (0.06%) | 48.70 | 49.80 | 1.75M |
| 2025-04-15 | 48.34 | 48.81 | ↑$0.47 (0.97%) | 48.33 | 48.99 | 1.16M |
| 2025-04-14 | 48.02 | 48.43 | ↑$0.41 (0.85%) | 47.96 | 48.79 | 1.03M |
| 2025-04-11 | 47.10 | 47.68 | ↑$0.58 (1.23%) | 46.09 | 47.89 | 1.72M |
| 2025-04-10 | 47.58 | 46.89 | ↓$0.69 (-1.45%) | 46.37 | 48.42 | 1.41M |
| 2025-04-09 | 45.39 | 47.81 | ↑$2.42 (5.33%) | 44.48 | 47.95 | 2.19M |
| 2025-04-08 | 46.92 | 45.92 | ↓$1.00 (-2.13%) | 45.39 | 47.27 | 1.48M |
| 2025-04-07 | 46.46 | 46.49 | ↑$0.04 (0.08%) | 45.28 | 48.00 | 1.72M |
| 2025-04-04 | 48.80 | 47.89 | ↓$0.91 (-1.86%) | 47.83 | 49.48 | 1.88M |
| 2025-04-03 | 50.40 | 49.42 | ↓$0.98 (-1.94%) | 49.38 | 50.89 | 1.62M |
| 2025-04-02 | 50.46 | 50.56 | ↑$0.10 (0.20%) | 50.37 | 50.96 | 1.29M |
| 2025-04-01 | 50.94 | 50.78 | ↓$0.16 (-0.31%) | 50.05 | 51.44 | 1.22M |
Create an account or log in to view more rows.
$GLPI gets me every time lol
$GLPI wtf?
$GLPI I warned everyone this company sucks
$GLPI to the moon!
$GLPI Markets about as efficient as a retirement home
$GLPI this is going to skyrocket tmr!!!
$GLPI I already know
tomorrow the bulls going to say "next week" just like every week.
$GLPI get over the hump
$GLPI now is the time to slap that ask!!!
$GLPI I warned you all fairly you morons.