Get the Stockscreener App
49.03
1.07%
-0.53
After Hours:
49.10
0.07
+0.14%
Gaming And Leisure Properties Inc Stock (GLPI) Price History
The historical daily chart and data for Gaming And Leisure Properties Inc stock (GLPI), show that the latest closing stock price as of April 24, 2025, is $49.03.
- Gaming And Leisure Properties Inc all-time high stock price is $55.13, occurred on March 06, 2023.
- The lowest Gaming And Leisure Properties Inc stock price recorded was $13.05 on March 19, 2020. Since then, Gaming And Leisure Properties Inc's stock price has risen over 275.71% to $49.03 now.
- The 52-week high stock price for GLPI is $52.59, representing a 7.27% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for GLPI is $42.20, indicating a -13.93% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Gaming And Leisure Properties Inc (GLPI) stock in the beginning of 2024 was $48.51. The stock closed the year at $52.09, a gain of over 7.38% for the year.
The table below shows more information about GLPI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $49.92 | $49.00 | $0.92 | 1,289,835.0 | -1.07% |
| Apr 23, 2025 | $50.31 | $49.15 | $1.16 | 2,240,939.0 | +0.55% |
| Apr 22, 2025 | $49.85 | $49.08 | $0.77 | 1,203,065.0 | +1.00% |
| Apr 21, 2025 | $49.51 | $48.40 | $1.11 | 1,097,971.0 | -1.45% |
| Apr 17, 2025 | $50.10 | $49.02 | $1.08 | 904,181.0 | +0.94% |
| Apr 16, 2025 | $49.80 | $48.70 | $1.10 | 1,747,943.0 | +0.51% |
| Apr 15, 2025 | $48.99 | $48.33 | $0.665 | 1,163,750.0 | +0.78% |
| Apr 14, 2025 | $48.79 | $47.96 | $0.8299 | 1,028,076.0 | +1.57% |
| Apr 11, 2025 | $47.88 | $46.09 | $1.79 | 1,724,063.0 | +1.68% |
| Apr 10, 2025 | $48.42 | $46.37 | $2.05 | 1,410,245.0 | -1.92% |
| Apr 09, 2025 | $47.95 | $44.48 | $3.47 | 2,194,474.0 | +4.12% |
| Apr 08, 2025 | $47.21 | $45.39 | $1.82 | 1,353,942.0 | -1.23% |
| Apr 07, 2025 | $48.00 | $45.28 | $2.72 | 1,717,411.0 | -2.92% |
| Apr 04, 2025 | $49.48 | $47.83 | $1.65 | 1,880,770.0 | -3.10% |
| Apr 03, 2025 | $50.89 | $49.38 | $1.51 | 1,620,649.0 | -2.25% |
| Apr 02, 2025 | $50.96 | $50.37 | $0.59 | 1,294,003.0 | -0.43% |
| Apr 01, 2025 | $51.44 | $50.05 | $1.39 | 1,214,938.0 | -0.24% |
| Mar 31, 2025 | $51.22 | $50.45 | $0.77 | 1,763,072.0 | +0.99% |
| Mar 28, 2025 | $50.85 | $50.01 | $0.84 | 887,396.0 | -0.18% |
| Mar 27, 2025 | $51.33 | $50.39 | $0.935 | 1,464,181.0 | -0.96% |
| Mar 26, 2025 | $51.17 | $50.70 | $0.47 | 904,942.0 | +0.51% |
Gaming And Leisure Properties Inc Stock (GLPI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gaming And Leisure Properties Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLPI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gaming And Leisure Properties Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gaming And Leisure Properties Inc Stock (GLPI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $51.44 | $44.48 | $6.96 | 26,376,090.0 | -3.67% |
| Mar, 2025 | $52.24 | $48.72 | $3.52 | 27,236,289.0 | +1.50% |
| Feb, 2025 | $50.48 | $47.56 | $2.91 | 20,448,761.0 | +3.64% |
| Jan, 2025 | $49.99 | $45.52 | $4.47 | 19,670,006.0 | +0.48% |
Gaming And Leisure Properties Inc Stock (GLPI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.76 | $46.39 | $5.37 | 22,443,210.0 | -7.52% |
| Nov, 2024 | $52.27 | $48.42 | $3.85 | 22,872,797.0 | +2.83% |
| Oct, 2024 | $51.78 | $49.59 | $2.19 | 27,397,351.0 | -2.45% |
| Sep, 2024 | $52.59 | $50.35 | $2.24 | 25,531,714.0 | -1.10% |
| Aug, 2024 | $52.12 | $47.54 | $4.59 | 28,018,214.0 | +3.63% |
| Jul, 2024 | $50.73 | $43.81 | $6.92 | 29,805,381.0 | +11.04% |
| Jun, 2024 | $46.22 | $42.86 | $3.36 | 20,631,379.0 | +0.69% |
| May, 2024 | $46.62 | $42.62 | $4.00 | 25,234,597.0 | +5.08% |
| Apr, 2024 | $46.10 | $41.80 | $4.30 | 24,276,078.0 | -7.25% |
| Mar, 2024 | $46.80 | $44.76 | $2.04 | 27,539,213.0 | +1.30% |
| Feb, 2024 | $46.44 | $44.15 | $2.29 | 35,161,300.0 | -0.37% |
| Jan, 2024 | $49.99 | $45.32 | $4.67 | 28,322,185.0 | -7.50% |
Gaming And Leisure Properties Inc Stock (GLPI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.69 | $45.59 | $4.09 | 35,675,184.0 | +5.61% |
| Nov, 2023 | $46.95 | $44.51 | $2.44 | 42,502,871.0 | +2.95% |
| Oct, 2023 | $47.53 | $43.54 | $3.99 | 28,780,558.0 | -0.35% |
| Sep, 2023 | $49.79 | $44.84 | $4.95 | 82,091,060.0 | -3.90% |
| Aug, 2023 | $48.59 | $45.29 | $3.30 | 24,967,804.0 | -0.13% |
| Jul, 2023 | $50.06 | $46.67 | $3.39 | 20,975,290.0 | -2.06% |
| Jun, 2023 | $50.59 | $47.11 | $3.48 | 23,364,266.0 | +0.66% |
| May, 2023 | $52.30 | $46.57 | $5.73 | 29,399,632.0 | -7.42% |
| Apr, 2023 | $52.45 | $50.58 | $1.87 | 14,157,731.0 | -0.12% |
| Mar, 2023 | $55.13 | $47.83 | $7.30 | 27,503,274.0 | -3.38% |
| Feb, 2023 | $54.46 | $52.13 | $2.33 | 21,407,595.0 | +0.60% |
| Jan, 2023 | $53.91 | $49.62 | $4.29 | 21,422,218.0 | +2.82% |
1.34%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):