Gaming and Leisure Properties, Inc.GLPINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $45.90 | $46.45 | $44.50 | $45.02 | 5.22M |
| 1/14/2026 | $45.05 | $45.90 | $44.93 | $45.86 | 2.26M |
| 1/13/2026 | $44.92 | $45.11 | $44.40 | $45.07 | 1.73M |
| 1/12/2026 | $44.52 | $45.05 | $44.38 | $44.98 | 2.23M |
| 1/9/2026 | $44.81 | $45.14 | $44.50 | $44.52 | 1.71M |
| 1/8/2026 | $44.73 | $45.44 | $44.70 | $44.82 | 2.36M |
| 1/7/2026 | $44.77 | $45.30 | $44.75 | $44.89 | 2.41M |
| 1/6/2026 | $44.90 | $45.31 | $44.35 | $44.63 | 2.43M |
| 1/5/2026 | $44.30 | $45.18 | $43.96 | $45.06 | 3.32M |
| 1/2/2026 | $44.57 | $44.68 | $43.98 | $44.42 | 2.37M |
| 12/31/2025 | $44.90 | $45.01 | $44.65 | $44.69 | 1.93M |
| 12/30/2025 | $44.68 | $45.11 | $44.67 | $45.05 | 1.63M |
| 12/29/2025 | $44.73 | $44.97 | $44.48 | $44.69 | 1.88M |
| 12/26/2025 | $44.65 | $44.78 | $44.40 | $44.63 | 1.28M |
| 12/24/2025 | $44.82 | $44.97 | $44.51 | $44.69 | 896,500 |
| 12/23/2025 | $45.00 | $45.00 | $44.57 | $44.71 | 2.45M |
| 12/22/2025 | $44.44 | $44.98 | $44.32 | $44.96 | 2.42M |
| 12/19/2025 | $45.33 | $45.41 | $44.58 | $44.67 | 5.09M |
| 12/18/2025 | $45.38 | $45.80 | $45.17 | $45.43 | 4.04M |
| 12/17/2025 | $44.29 | $45.60 | $44.26 | $45.49 | 4.50M |
| 12/16/2025 | $44.07 | $44.29 | $43.56 | $44.25 | 3.25M |
| 12/15/2025 | $43.65 | $44.11 | $42.00 | $44.03 | 4.32M |
| 12/12/2025 | $42.74 | $43.93 | $42.60 | $43.49 | 3.96M |
| 12/11/2025 | $42.05 | $42.20 | $41.85 | $42.04 | 5.74M |
| 12/10/2025 | $41.52 | $41.91 | $41.39 | $41.89 | 4.61M |
| 12/9/2025 | $41.87 | $42.12 | $41.17 | $41.33 | 2.43M |
| 12/8/2025 | $41.81 | $41.99 | $41.46 | $41.85 | 2.86M |
| 12/5/2025 | $42.01 | $42.57 | $41.78 | $41.89 | 2.76M |
| 12/4/2025 | $43.52 | $43.67 | $42.51 | $42.77 | 3.07M |
| 12/3/2025 | $43.26 | $43.80 | $43.10 | $43.72 | 3.25M |
| 12/2/2025 | $43.75 | $43.87 | $42.99 | $43.26 | 2.90M |
| 12/1/2025 | $43.27 | $43.90 | $43.03 | $43.80 | 3.90M |
| 11/28/2025 | $43.49 | $43.73 | $43.42 | $43.53 | 1.43M |
| 11/26/2025 | $43.30 | $43.75 | $43.22 | $43.30 | 1.99M |
| 11/25/2025 | $43.06 | $43.62 | $42.95 | $43.30 | 2.19M |
| 11/24/2025 | $43.00 | $43.25 | $42.65 | $43.02 | 3.34M |
| 11/21/2025 | $42.85 | $43.31 | $42.75 | $43.04 | 2.61M |
| 11/20/2025 | $43.11 | $43.23 | $42.66 | $42.81 | 5.42M |
| 11/19/2025 | $43.68 | $43.78 | $42.78 | $42.94 | 2.07M |
| 11/18/2025 | $43.84 | $44.06 | $43.51 | $43.82 | 1.78M |
| 11/17/2025 | $44.45 | $44.60 | $43.90 | $43.96 | 1.22M |
| 11/14/2025 | $44.48 | $44.64 | $44.16 | $44.54 | 1.67M |
| 11/13/2025 | $44.51 | $44.95 | $44.46 | $44.62 | 1.63M |
| 11/12/2025 | $44.88 | $45.01 | $44.61 | $44.76 | 1.42M |
| 11/11/2025 | $45.16 | $45.35 | $44.97 | $45.14 | 1.44M |
| 11/10/2025 | $44.95 | $45.27 | $44.79 | $44.98 | 1.85M |
| 11/7/2025 | $44.20 | $44.96 | $44.18 | $44.95 | 1.81M |
| 11/6/2025 | $45.16 | $45.29 | $44.16 | $44.18 | 2.45M |
| 11/5/2025 | $45.28 | $45.43 | $45.05 | $45.10 | 1.83M |
| 11/4/2025 | $45.66 | $45.66 | $44.97 | $45.19 | 2.34M |
| 11/3/2025 | $44.15 | $45.54 | $43.96 | $45.47 | 4.68M |
| 10/31/2025 | $43.26 | $44.84 | $42.26 | $44.66 | 4.10M |
| 10/30/2025 | $43.68 | $43.77 | $42.70 | $42.74 | 2.98M |
| 10/29/2025 | $44.24 | $44.29 | $43.28 | $43.65 | 1.90M |
| 10/28/2025 | $44.88 | $44.88 | $44.35 | $44.44 | 1.60M |
| 10/27/2025 | $44.80 | $45.03 | $44.55 | $44.99 | 1.45M |
| 10/24/2025 | $45.32 | $45.42 | $44.79 | $44.81 | 1.41M |
| 10/23/2025 | $45.11 | $45.31 | $44.83 | $45.05 | 1.61M |
| 10/22/2025 | $45.16 | $45.43 | $44.99 | $45.14 | 1.60M |
| 10/21/2025 | $45.11 | $45.34 | $44.77 | $45.12 | 2.74M |
| 10/20/2025 | $45.40 | $45.89 | $45.08 | $45.11 | 2.52M |