50.59
price up icon1.55%   0.77
after-market After Hours: 50.59
loading

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 November 04, 2024, is $50.59.
  • 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 287.66% to $50.59 now.
  • The 52-week high stock price for GLPI is $52.59, representing a 3.96% increase from the current share price, occurred on September 10, 2024.
  • The 52-week low stock price for GLPI is $41.80, indicating a -17.37% decrease from the current share price, occurred on April 17, 2024.
  • The closing price of Gaming And Leisure Properties Inc (GLPI) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 04, 2024 $50.88 $49.82 $1.06 1,104,341.0 +1.55%
Nov 01, 2024 $50.97 $49.66 $1.31 1,252,024.0 -0.74%
Oct 31, 2024 $50.95 $49.95 $1.00 1,923,749.0 -1.16%
Oct 30, 2024 $51.51 $50.69 $0.82 1,170,227.0 -0.18%
Oct 29, 2024 $50.91 $49.98 $0.93 2,308,746.0 +0.75%
Oct 28, 2024 $50.58 $49.87 $0.71 1,900,664.0 +1.45%
Oct 25, 2024 $51.12 $49.59 $1.53 1,506,366.0 -2.10%
Oct 24, 2024 $51.18 $50.80 $0.38 1,018,470.0 -0.16%
Oct 23, 2024 $51.06 $50.56 $0.50 1,080,648.0 +0.22%
Oct 22, 2024 $51.10 $50.56 $0.54 840,330.0 +0.16%
Oct 21, 2024 $51.55 $50.60 $0.945 988,147.0 -1.46%
Oct 18, 2024 $51.53 $50.88 $0.655 901,723.0 +1.00%
Oct 17, 2024 $51.35 $50.91 $0.44 1,304,143.0 -0.66%
Oct 16, 2024 $51.61 $51.10 $0.51 1,151,394.0 +0.53%
Oct 15, 2024 $51.78 $51.01 $0.77 1,000,036.0 +0.04%
Oct 14, 2024 $51.18 $50.50 $0.68 495,633.0 +0.47%
Oct 11, 2024 $50.80 $50.45 $0.355 571,687.0 +0.69%
Oct 10, 2024 $51.03 $50.26 $0.775 821,287.0 -1.18%
Oct 09, 2024 $51.31 $50.97 $0.34 1,281,659.0 +0.04%
Oct 08, 2024 $51.17 $50.73 $0.4335 1,223,082.0 +0.02%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $50.97 $49.66 $1.31 3,460,706.0 +0.80%
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%

Gaming And Leisure Properties Inc Stock (GLPI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $53.43 $51.13 $2.30 25,095,417.0 -0.99%
Nov, 2022 $52.64 $48.82 $3.82 29,752,246.0 +4.97%
Oct, 2022 $50.28 $43.99 $6.29 34,367,070.0 +13.29%
Sep, 2022 $50.35 $43.46 $6.89 37,386,491.0 -8.35%
Aug, 2022 $52.87 $48.25 $4.62 49,553,073.0 -7.16%
Jul, 2022 $52.67 $45.72 $6.95 27,832,656.0 +13.37%
Jun, 2022 $48.46 $42.71 $5.75 31,083,762.0 -2.05%
May, 2022 $47.69 $41.97 $5.72 31,841,686.0 +5.50%
Apr, 2022 $48.39 $44.32 $4.07 31,656,095.0 -5.43%
Mar, 2022 $47.57 $43.65 $3.92 29,074,419.0 +3.35%
Feb, 2022 $45.88 $42.98 $2.90 23,280,714.0 +0.51%
Jan, 2022 $49.31 $41.81 $7.50 26,951,767.0 -7.15%
$131.93
price up icon 0.52%
reit_specialty WY
$31.71
price up icon 1.70%
reit_specialty RYN
$31.38
price up icon 0.80%
$228.77
price up icon 1.41%
reit_specialty IRM
$122.35
price up icon 0.98%
Cap:     |  Volume (24h):