GLPI - Gaming & Leisure Properties, Inc.
47.73
0.560 1.173%
Share volume: 2,333,446
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$47.17
0.56
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $47.18 | $47.18 | $47.86 | $47.86 | $47.11 | $47.11 | $47.73 | $47.73 | 2,333,446 | $2,332,361.00 |
| 04-16-2026 | $46.64 | $46.64 | $47.26 | $47.26 | $46.64 | $46.64 | $47.17 | $47.17 | 1,984,837 | $1,984,837.00 |
| 04-15-2026 | $46.73 | $46.73 | $46.84 | $46.84 | $46.41 | $46.41 | $46.75 | $46.75 | 1,665,990 | $1,665,990.00 |
| 04-14-2026 | $46.67 | $46.67 | $46.83 | $46.83 | $46.42 | $46.42 | $46.73 | $46.73 | 1,806,744 | $1,806,744.00 |
| 04-13-2026 | $46.68 | $46.68 | $46.94 | $46.94 | $46.33 | $46.33 | $46.85 | $46.85 | 2,082,421 | $2,082,421.00 |
| 04-10-2026 | $46.65 | $46.65 | $46.89 | $46.89 | $46.48 | $46.48 | $46.70 | $46.70 | 1,492,646 | $1,492,646.00 |
| 04-09-2026 | $46.15 | $46.15 | $46.82 | $46.82 | $45.97 | $45.97 | $46.54 | $46.54 | 1,975,307 | $1,975,307.00 |
| 04-08-2026 | $46.14 | $46.14 | $46.62 | $46.62 | $46.07 | $46.07 | $46.15 | $46.15 | 2,723,005 | $2,723,005.00 |
| 04-07-2026 | $45.16 | $45.16 | $46.44 | $46.44 | $45.12 | $45.12 | $45.93 | $45.93 | 3,082,597 | $3,082,597.00 |
| 04-06-2026 | $44.34 | $44.34 | $45.23 | $45.23 | $44.15 | $44.15 | $45.16 | $45.16 | 1,561,164 | $1,561,164.00 |