GLPI - Gaming & Leisure Properties, Inc.
49.77
0.180 0.362%
Share volume: 2,025,729
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$49.59
0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $49.64 | $49.64 | $49.90 | $49.90 | $49.20 | $49.20 | $49.77 | $49.77 | 2,025,729 | $2,025,729.00 |
| 03-03-2026 | $49.24 | $49.24 | $49.62 | $49.62 | $48.58 | $48.58 | $49.59 | $49.59 | 3,823,885 | $3,823,885.00 |
| 03-02-2026 | $48.74 | $48.74 | $49.95 | $49.95 | $48.39 | $48.39 | $49.82 | $49.82 | 2,212,197 | $2,212,197.00 |
| 02-27-2026 | $48.63 | $48.63 | $49.18 | $49.18 | $48.55 | $48.55 | $48.91 | $48.91 | 4,693,709 | $4,693,709.00 |
| 02-26-2026 | $47.98 | $47.98 | $48.68 | $48.68 | $47.93 | $47.93 | $48.61 | $48.61 | 2,710,616 | $2,710,616.00 |
| 02-25-2026 | $48.33 | $48.33 | $48.33 | $48.33 | $47.49 | $47.49 | $48.01 | $48.01 | 2,511,877 | $2,511,877.00 |
| 02-24-2026 | $47.86 | $47.86 | $48.46 | $48.46 | $47.62 | $47.62 | $48.33 | $48.33 | 2,784,917 | $2,784,917.00 |
| 02-23-2026 | $47.18 | $47.18 | $48.01 | $48.01 | $47.17 | $47.17 | $47.86 | $47.86 | 3,262,490 | $3,262,490.00 |
| 02-20-2026 | $48.00 | $48.00 | $48.14 | $48.14 | $46.82 | $46.82 | $47.25 | $47.25 | 3,507,288 | $3,507,288.00 |
| 02-19-2026 | $46.73 | $46.73 | $47.40 | $47.40 | $46.65 | $46.65 | $47.35 | $47.35 | 2,577,335 | $2,577,335.00 |