NasdaqGS - Nasdaq Real Time Price USD

Gaming and Leisure Properties, Inc. (GLPI)

Compare
46.91
+0.49
+(1.06%)
At close: January 14 at 4:00:01 PM EST
47.49
+0.58
+(1.24%)
Pre-Market: 8:37:09 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202546.3747.0646.3546.9146.91773,400
Jan 13, 202545.7746.4245.5446.4246.42944,300
Jan 10, 202545.9246.0145.5345.6245.62982,800
Jan 8, 202546.9747.0246.4046.5846.581,055,700
Jan 7, 202547.7248.2646.8947.1047.101,078,300
Jan 6, 202547.6948.2647.5347.6347.63838,200
Jan 3, 202547.8347.9247.1747.8647.861,294,700
Jan 2, 202548.3548.3547.5747.7747.771,104,300
Dec 31, 202448.1948.1947.7648.1648.161,050,800
Dec 30, 202447.8647.8747.3347.7347.73860,300
Dec 27, 202448.0948.3647.6747.8547.85875,100
Dec 26, 202447.9048.1347.7248.0448.04625,700
Dec 24, 202447.4548.0647.3848.0348.03394,000
Dec 23, 202447.0047.6646.9047.6047.601,189,200
Dec 20, 202446.7347.7246.7347.0847.084,321,600
Dec 19, 202447.1147.6846.3946.4646.461,449,600
Dec 18, 202448.9349.3447.0847.1047.101,381,300
Dec 17, 202449.4949.8248.9748.9948.991,274,900
Dec 16, 202449.9950.3649.7449.7949.791,056,300
Dec 13, 202449.7350.2249.6050.0950.091,173,700
Dec 12, 202449.2849.9749.2849.6049.60815,400
Dec 11, 202449.5550.0249.3549.6149.611,329,800
Dec 10, 202450.0250.2949.4549.7449.741,019,900
Dec 9, 202450.5050.6150.0450.0950.09807,600
Dec 6, 2024 0.76 Dividend
Dec 6, 202450.9151.1050.1850.4350.431,474,200
Dec 5, 202451.2751.6351.1551.5250.761,102,900
Dec 4, 202451.2251.5150.9151.4050.641,126,300
Dec 3, 202451.4751.4750.6951.0950.34804,900
Dec 2, 202451.7651.7651.1151.3550.591,046,700
Nov 29, 202451.6752.2751.6051.6150.85843,700
Nov 27, 202451.4151.9851.4051.6650.90737,000
Nov 26, 202451.4751.4750.8751.1750.421,372,200
Nov 25, 202451.1051.7651.1051.2850.521,950,500
Nov 22, 202450.9051.2450.8550.9250.171,010,900
Nov 21, 202450.5150.7750.2750.6549.90752,300
Nov 20, 202450.6650.8149.9850.5449.791,223,000
Nov 19, 202449.0950.3048.8350.2549.511,499,300
Nov 18, 202449.1249.8048.9749.4348.701,190,600
Nov 15, 202448.7549.2548.6049.1948.46982,500
Nov 14, 202449.1049.1048.5048.7248.00988,500
Nov 13, 202449.6149.7248.6449.0948.371,358,600
Nov 12, 202449.1849.4448.8049.1648.43937,700
Nov 11, 202449.6349.7949.2049.2348.501,161,500
Nov 8, 202449.5149.9349.4749.7749.041,055,800
Nov 7, 202449.1349.7949.0149.3948.661,542,700
Nov 6, 202451.2851.2848.4249.0448.322,220,300
Nov 5, 202450.3750.7850.0850.7850.03824,000
Nov 4, 202449.8250.8849.8250.5949.841,111,300
Nov 1, 202450.2750.9749.6649.8249.091,296,600
Oct 31, 202450.5850.9649.9550.1949.452,030,000
Oct 30, 202450.8051.5150.6950.7850.031,252,900
Oct 29, 202450.3550.9149.9850.8750.122,367,700
Oct 28, 202449.8750.5849.8750.4949.751,919,900
Oct 25, 202451.0951.1249.5949.7749.041,539,600
Oct 24, 202450.9151.1850.8050.8450.091,026,100
Oct 23, 202450.6551.0650.5650.9250.171,105,700
Oct 22, 202450.7551.1050.5650.8150.06848,900
Oct 21, 202451.2851.5550.6050.7349.981,013,400
Oct 18, 202450.8851.5350.8851.4850.72914,400
Oct 17, 202451.2151.3550.9150.9750.221,311,500
Oct 16, 202451.1051.6151.1051.3150.551,177,800
Oct 15, 202451.1551.7851.0151.0450.291,041,300
Oct 14, 202450.6651.1850.5051.0250.27499,700
Oct 11, 202450.6950.8050.4450.7850.03574,800
Oct 10, 202451.0351.0350.2650.4349.69861,800
Oct 9, 202451.0151.3150.9751.0350.281,298,500
Oct 8, 202451.0051.1750.7451.0150.261,234,500
Oct 7, 202450.9051.0950.6651.0050.25985,400
Oct 4, 202451.0051.1850.4551.0050.251,326,200
Oct 3, 202451.1151.1350.7951.1250.371,138,500
Oct 2, 202450.8951.3650.8351.1550.401,381,700
Oct 1, 202451.4751.5050.7551.1450.391,173,300
Sep 30, 202450.9551.5750.6351.4550.692,417,200
Sep 27, 202451.3851.4350.6050.7550.001,242,800
Sep 26, 202450.4251.0350.3550.9250.171,006,300
Sep 25, 202451.0551.0550.3850.5449.79732,000
Sep 24, 202451.0951.3750.8050.9350.18837,400
Sep 23, 202451.2951.4850.9651.1550.401,107,600
Sep 20, 202450.8050.9150.4950.9050.152,121,400
Sep 19, 202451.3851.4750.7150.8550.101,072,900
Sep 18, 202451.4151.9451.1251.2050.44862,700
Sep 17, 202451.6651.8651.2351.3450.581,260,500
Sep 16, 202451.8452.0651.5051.6550.892,012,300
Sep 13, 2024 0.76 Dividend
Sep 13, 202451.7652.0151.4751.6250.861,673,000
Sep 12, 202452.4352.5451.8852.1150.591,079,500
Sep 11, 202452.0452.3451.2952.2350.71895,200
Sep 10, 202452.1652.6052.0252.3450.821,191,700
Sep 9, 202451.4852.2351.4252.1150.591,528,100
Sep 6, 202451.5052.1151.3251.5250.021,317,500
Sep 5, 202452.2652.4251.2251.5050.001,452,400
Sep 4, 202451.4352.4051.4351.9750.461,094,100
Sep 3, 202452.0552.3151.3851.6050.101,140,100
Aug 30, 202451.3752.1351.3752.0250.512,206,800
Aug 29, 202451.0351.4850.7651.2849.79783,100
Aug 28, 202451.0051.2850.7751.0849.59798,900
Aug 27, 202450.6951.0650.5351.0349.54727,300
Aug 26, 202450.9051.3550.7651.0349.541,033,300
Aug 23, 202450.0850.8849.7050.7449.262,253,400
Aug 22, 202450.0150.1049.5349.7448.29507,800
Aug 21, 202449.8050.0849.5650.0148.55874,300
Aug 20, 202449.8449.9649.6049.6648.21600,700
Aug 19, 202449.2749.8949.2749.8148.361,029,500
Aug 16, 202449.1849.4748.9949.1447.711,083,500
Aug 15, 202449.8149.8149.2249.2647.832,376,300
Aug 14, 202449.0949.9049.0949.5848.14897,000
Aug 13, 202449.3449.4448.8049.1047.67684,400
Aug 12, 202448.8549.1748.6349.1447.711,124,400
Aug 9, 202449.4449.5649.2349.3447.90802,500
Aug 8, 202449.3249.6348.9649.3347.891,317,100
Aug 7, 202449.6950.2949.0849.1347.701,553,000
Aug 6, 202448.1749.8747.9949.2647.832,676,100
Aug 5, 202447.5448.9647.5448.1546.752,211,600
Aug 2, 202449.0049.6048.7149.4948.051,734,700
Aug 1, 202450.4750.7148.8949.1247.691,581,900
Jul 31, 202450.2850.7449.9750.2048.741,848,000
Jul 30, 202450.0450.5449.9250.2548.791,090,300
Jul 29, 202449.6250.0149.2749.9148.46979,800
Jul 26, 202449.3049.7048.3549.4548.011,425,900
Jul 25, 202448.6649.8848.6248.9847.551,506,800
Jul 24, 202448.7949.2848.4948.5647.151,181,400
Jul 23, 202448.4048.9948.1448.8947.47693,700
Jul 22, 202448.0248.5047.8648.4347.02825,200
Jul 19, 202448.1948.2647.6448.0446.642,940,200
Jul 18, 202449.0249.5448.2248.3046.892,825,500
Jul 17, 202449.1549.6448.9549.2247.791,909,100
Jul 16, 202449.5849.5848.7649.2147.781,915,700
Jul 15, 202448.2149.4048.0449.2247.791,884,500
Jul 12, 202446.9748.3946.9748.1446.742,000,000
Jul 11, 202445.8446.9745.6746.8045.44983,800
Jul 10, 202444.8445.1544.8245.1443.83796,500
Jul 9, 202445.1045.1044.4544.8043.50620,700
Jul 8, 202444.7645.0944.6145.0343.721,390,900
Jul 5, 202444.0444.6943.8144.6143.31771,000
Jul 3, 202444.2044.6043.9044.1042.82485,500
Jul 2, 202444.1444.2943.8843.9042.621,232,700
Jul 1, 202445.1145.1943.9944.1442.85998,500
Jun 28, 202444.8745.2644.3845.2143.891,877,500
Jun 27, 202443.9544.7143.8844.6943.39931,300
Jun 26, 202443.5044.0743.4444.0342.75811,100
Jun 25, 202444.3344.5043.6443.8742.59910,200
Jun 24, 202444.4545.0044.2844.4843.181,540,100
Jun 21, 202444.0544.4944.0444.3743.082,205,100
Jun 20, 202444.0646.2243.9043.9442.661,216,700
Jun 18, 202443.6644.1843.5744.1442.851,200,200
Jun 17, 202443.2843.7543.2043.6642.39767,400
Jun 14, 202443.5143.6543.0643.4142.15923,400
Jun 13, 202443.6744.0643.5943.6342.36957,100
Jun 12, 202444.2344.7943.6043.7642.491,108,700
Jun 11, 202443.2643.5543.0243.4342.171,255,200
Jun 10, 202443.5243.6442.8643.4642.191,688,300
Jun 7, 2024 0.76 Dividend
Jun 7, 202443.6544.2643.4743.6942.42896,200
Jun 6, 202444.4144.8944.2744.8442.80838,400
Jun 5, 202445.2245.2244.4944.5642.53827,600
Jun 4, 202444.8545.3644.7745.2043.14940,400
Jun 3, 202445.0045.1444.7445.0042.95776,900
May 31, 202444.4845.0044.3844.9042.851,993,900
May 30, 202443.8244.3343.6044.2842.261,096,900
May 29, 202443.9543.9543.3843.5741.581,031,300
May 28, 202444.7144.9344.0844.1142.101,510,500
May 24, 202444.7944.8544.2444.6542.62965,600
May 23, 202445.5745.6044.4844.5042.47683,000
May 22, 202446.1646.3745.5445.6743.59707,700
May 21, 202446.5046.6246.0946.3344.22876,400
May 20, 202445.9046.5245.9046.4844.361,080,700
May 17, 202445.7546.2745.6446.0443.94697,000
May 16, 202445.9146.0045.5245.6843.601,101,800
May 15, 202445.4146.1245.3345.9143.821,436,500
May 14, 202444.6644.9944.5944.8842.83633,100
May 13, 202444.3944.5344.1444.5242.49661,400
May 10, 202444.3844.5944.2144.2742.25877,700
May 9, 202444.3444.5143.9344.2142.201,166,100
May 8, 202444.0544.2843.8044.0242.011,218,800
May 7, 202443.9844.5843.8644.2042.191,844,000
May 6, 202443.4943.7243.2743.6541.661,157,600
May 3, 202443.9944.1543.0443.2041.231,088,400
May 2, 202443.4443.7142.8743.5041.522,637,900
May 1, 202442.6943.9742.6243.1341.162,075,300
Apr 30, 202442.9243.4642.6642.7340.781,322,600
Apr 29, 202442.8043.2842.7943.2041.231,344,400
Apr 26, 202443.3443.9442.2042.4640.521,753,800
Apr 25, 202443.0543.5543.0043.4341.451,026,000
Apr 24, 202443.3043.7743.0443.4541.471,015,600
Apr 23, 202442.9943.6742.9643.5441.561,132,300
Apr 22, 202442.7943.2842.6142.9841.021,222,400
Apr 19, 202442.3742.9442.3742.8040.851,061,400
Apr 18, 202442.1042.4041.9742.3540.42969,300
Apr 17, 202442.2642.4241.8042.0340.111,035,600
Apr 16, 202442.6042.6841.9442.1040.181,655,000
Apr 15, 202443.1043.2042.4442.8140.861,596,600
Apr 12, 202443.0543.2242.5642.9841.02995,500
Apr 11, 202443.4143.6943.1643.2141.241,294,400
Apr 10, 202445.2645.2643.2343.2941.321,509,000
Apr 9, 202445.4445.9945.4145.9943.891,016,000
Apr 8, 202445.0845.5445.0445.4543.381,069,500
Apr 5, 202445.0045.2344.6545.1643.10934,700
Apr 4, 202445.5645.8045.0445.1243.06946,600
Apr 3, 202445.1345.2745.0145.2043.14734,000
Apr 2, 202445.1845.5045.0745.2743.211,131,100
Apr 1, 202446.0646.1045.4945.5243.45661,000
Mar 28, 202446.0046.3545.8146.0743.971,048,500
Mar 27, 202445.5745.9045.3445.7743.681,107,900
Mar 26, 202445.0345.4144.9445.2043.141,082,800
Mar 25, 202445.3545.5144.9745.0342.98755,100
Mar 22, 202445.7245.7945.0745.1043.041,167,400
Mar 21, 202445.6345.9145.2845.7043.621,403,500
Mar 20, 202444.9945.6044.8945.5443.461,342,800
Mar 19, 202445.0045.4644.7645.4243.351,876,200
Mar 18, 202445.1045.3844.9445.0743.021,354,800
Mar 15, 202445.0645.7444.9945.1443.083,505,300
Mar 14, 2024 0.76 Dividend
Mar 14, 202445.7345.7344.8345.2643.201,472,400
Mar 13, 202446.5546.8046.3346.4743.631,264,600
Mar 12, 202446.2946.6746.1546.6443.791,578,400
Mar 11, 202446.0646.4546.0146.3243.491,153,400
Mar 8, 202445.9746.2445.6946.1743.351,371,600
Mar 7, 202445.5045.6845.2645.5842.79992,200
Mar 6, 202445.5445.6645.2545.4842.70865,900
Mar 5, 202446.3346.3345.3645.4642.681,297,200
Mar 4, 202445.4446.3645.4046.3343.501,759,000
Mar 1, 202445.5445.5444.8145.4042.621,222,300
Feb 29, 202445.6546.1845.4545.4842.702,734,700
Feb 28, 202444.5945.7744.1545.5242.732,256,600
Feb 27, 202444.6644.8144.2744.5541.822,011,900
Feb 26, 202445.1845.3244.4444.4641.741,937,200
Feb 23, 202445.4445.9645.3145.4442.661,348,300
Feb 22, 202445.4345.7845.3745.4442.661,821,200
Feb 21, 202445.2245.5444.9845.4542.671,054,200
Feb 20, 202444.9945.4644.7945.0942.331,516,700
Feb 16, 202445.0145.2644.6845.1942.432,536,600
Feb 15, 202445.4445.8045.3045.4142.631,270,000
Feb 14, 202445.0745.4744.8245.1142.351,555,400
Feb 13, 202445.2045.2044.2544.8842.132,057,900
Feb 12, 202445.7845.9945.4445.5842.791,006,400
Feb 9, 202445.3045.7345.0545.7242.921,574,100
Feb 8, 202445.2845.6345.2045.3942.61826,500
Feb 7, 202445.3845.7445.1845.3042.531,867,100
Feb 6, 202444.7845.4944.5845.2142.442,419,600
Feb 5, 202445.0145.2844.6344.6841.952,537,200
Feb 2, 202446.0746.0745.0745.5142.731,224,400
Feb 1, 202445.5846.4445.3846.4443.602,101,100
Jan 31, 202446.0546.3345.5745.6542.862,029,500
Jan 30, 202445.8745.9945.3245.8443.041,330,800
Jan 29, 202445.9646.0745.6346.0443.22845,300
Jan 26, 202446.3146.5545.8446.0043.191,292,600
Jan 25, 202446.3646.4845.9746.0543.231,071,200
Jan 24, 202447.0947.0945.8445.9043.09920,900
Jan 23, 202446.3946.6546.1746.5543.701,860,100
Jan 22, 202446.5446.8746.1546.2643.431,034,900
Jan 19, 202446.3446.6245.7946.5143.661,634,600
Jan 18, 202446.5846.8546.2546.3343.503,200,600
Jan 17, 202446.6047.1546.1946.5443.691,286,600
Jan 16, 202446.7447.0746.4647.0044.121,100,800

Related Tickers

OUT OUTFRONT Media Inc.
17.20
+1.42%
 
SBAC SBA Communications Corporation
195.02
+0.03%
 
PCH PotlatchDeltic Corporation
39.87
-0.13%
 
EPR EPR Properties
45.51
+0.98%
 
DLR-PK Digital Realty Trust, Inc.
23.14
+1.05%
 
LAMR Lamar Advertising Company
119.41
-0.17%
 
CCI Crown Castle Inc.
86.67
+1.10%
 
FPI Farmland Partners Inc.
11.54
+1.23%
 
NLCP NewLake Capital Partners, Inc.
16.29
+0.25%
 
EPR-PG EPR Properties
19.43
+0.15%