Get the Stockscreener App
46.40
0.54%
-0.28
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 July 28, 2025, is $46.40.
- 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 255.56% to $46.40 now.
- The 52-week high stock price for GLPI is $52.59, representing a 13.35% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for GLPI is $44.48, indicating a -4.15% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $46.60 | $46.15 | $0.45 | 428,106.0 | -0.60% |
| Jul 25, 2025 | $46.91 | $45.44 | $1.48 | 3,986,152.0 | -1.00% |
| Jul 24, 2025 | $47.33 | $46.69 | $0.64 | 2,711,069.0 | +0.04% |
| Jul 23, 2025 | $47.24 | $47.08 | $0.16 | 796,051.0 | -0.55% |
| Jul 22, 2025 | $47.50 | $46.80 | $0.6999 | 2,676,128.0 | +1.63% |
| Jul 21, 2025 | $47.65 | $46.58 | $1.07 | 2,444,210.0 | -2.24% |
| Jul 18, 2025 | $47.75 | $47.36 | $0.39 | 1,346,239.0 | +0.53% |
| Jul 17, 2025 | $47.76 | $47.30 | $0.46 | 1,154,505.0 | -0.32% |
| Jul 16, 2025 | $47.77 | $47.18 | $0.595 | 1,106,740.0 | +0.61% |
| Jul 15, 2025 | $48.23 | $47.30 | $0.93 | 1,462,884.0 | -1.58% |
| Jul 14, 2025 | $48.14 | $47.63 | $0.51 | 1,194,626.0 | +0.56% |
| Jul 11, 2025 | $48.09 | $47.52 | $0.57 | 1,505,284.0 | -0.87% |
| Jul 10, 2025 | $48.57 | $47.35 | $1.22 | 1,710,626.0 | +1.62% |
| Jul 09, 2025 | $47.71 | $47.30 | $0.41 | 1,447,812.0 | -0.04% |
| Jul 08, 2025 | $47.84 | $47.17 | $0.67 | 1,482,483.0 | -0.25% |
| Jul 07, 2025 | $48.40 | $47.45 | $0.95 | 1,459,930.0 | -1.29% |
| Jul 03, 2025 | $48.53 | $47.98 | $0.555 | 985,581.0 | -0.02% |
| Jul 02, 2025 | $48.24 | $47.41 | $0.83 | 2,184,881.0 | +1.67% |
| Jul 01, 2025 | $47.74 | $46.72 | $1.02 | 1,790,043.0 | +1.61% |
| Jun 30, 2025 | $46.71 | $45.85 | $0.86 | 1,276,442.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $48.57 | $45.44 | $3.13 | 31,873,350.0 | -0.60% |
| Jun, 2025 | $48.25 | $45.56 | $2.69 | 25,759,727.0 | -0.04% |
| May, 2025 | $47.99 | $45.61 | $2.38 | 38,068,956.0 | -2.42% |
| Apr, 2025 | $51.44 | $44.48 | $6.96 | 34,685,842.0 | -5.97% |
| 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% |
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):