Gaming and Leisure Properties, Inc. - Common Stock (GLPI)

Historical Prices For Gaming and Leisure Properties, Inc. - Common Stock (GLPI)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	47.55	48.24	47.41	48.22	2,184,938	48.22
7/01/2025	46.74	47.74	46.72	47.43	1,790,244	47.43
6/30/2025	46.42	46.71	45.85	46.68	1,666,542	46.68
6/27/2025	46.45	46.85	46.17	46.38	1,655,426	46.38
6/26/2025	46.51	46.68	45.98	46.45	1,282,525	46.45
6/25/2025	47.27	47.27	46.35	46.39	1,487,407	46.39
6/24/2025	47.27	47.49	46.93	47.33	1,306,143	47.33
6/23/2025	46.68	47.25	46.54	47.21	1,159,130	47.21
6/20/2025	45.69	46.88	45.69	46.68	2,163,591	46.68
6/18/2025	46.07	46.61	45.98	46.39	905,088	46.39
6/17/2025	45.97	46.29	45.56	46.10	1,061,224	46.10
6/16/2025	46.26	46.48	45.71	45.92	1,023,670	45.92
6/13/2025	46.58	46.79	45.95	46.20	1,008,236	46.20
6/12/2025	47.46	47.73	47.24	47.41	1,206,479	46.63
6/11/2025	47.91	48.25	47.44	47.63	1,185,722	46.85
6/10/2025	46.94	47.77	46.94	47.75	1,311,337	46.96
6/09/2025	46.44	47.04	46.25	46.84	938,897	46.07
6/06/2025	46.24	46.48	46.08	46.44	876,382	45.68
6/05/2025	46.20	46.27	45.81	46.09	1,866,394	45.33
6/04/2025	46.36	46.37	45.96	46.09	1,420,608	45.33
6/03/2025	46.39	46.58	46.13	46.32	1,228,742	45.56
6/02/2025	46.47	46.56	45.83	46.52	1,404,294	45.75
5/30/2025	46.18	46.76	45.66	46.70	3,803,583	45.93
5/29/2025	46.35	46.66	46.01	46.20	1,338,363	45.44
5/28/2025	46.50	46.54	45.85	46.28	1,645,990	45.52
5/27/2025	46.58	46.84	46.19	46.44	2,077,274	45.68
5/23/2025	46.03	46.42	45.80	46.23	1,183,446	45.47
5/22/2025	46.31	46.35	45.78	46.03	1,734,955	45.27
5/21/2025	47.24	47.32	46.30	46.38	2,012,993	45.62
5/20/2025	47.20	47.33	47.02	47.30	1,106,412	46.52
5/19/2025	47.50	47.64	47.37	47.51	1,328,388	46.73
5/16/2025	46.98	47.76	46.98	47.61	2,115,410	46.83
5/15/2025	46.22	46.96	46.15	46.89	1,783,066	46.12
5/14/2025	45.77	46.20	45.61	45.97	1,857,968	45.21
5/13/2025	46.69	46.72	45.67	45.98	2,475,521	45.22
5/12/2025	47.23	47.36	46.30	46.50	1,985,894	45.73
5/09/2025	46.37	47.10	46.37	46.89	1,214,697	46.12
5/08/2025	46.65	46.89	46.21	46.42	1,290,299	45.66
5/07/2025	46.61	46.96	46.46	46.59	1,714,438	45.82
5/06/2025	46.33	47.13	46.14	46.52	1,701,503	45.75
5/05/2025	46.83	46.95	46.24	46.33	2,689,914	45.57
5/02/2025	47.32	47.70	47.12	47.20	1,617,798	46.42
5/01/2025	47.82	47.99	46.85	47.19	1,739,105	46.41
4/30/2025	48.17	48.39	47.38	47.86	2,415,581	47.07
4/29/2025	47.86	48.47	47.48	48.25	1,655,548	47.46
4/28/2025	47.52	47.95	46.98	47.76	2,343,129	46.97
4/25/2025	48.11	48.55	47.02	47.76	3,185,676	46.97
4/24/2025	49.92	49.92	49.00	49.03	1,289,975	48.22
4/23/2025	50.17	50.31	49.15	49.53	2,241,851	48.72
4/22/2025	49.37	49.85	49.08	49.29	1,203,070	48.48
4/21/2025	49.51	49.51	48.40	48.80	1,097,974	48.00
4/17/2025	49.02	50.10	49.02	49.52	904,292	48.71
4/16/2025	49.03	49.80	48.70	49.06	1,747,953	48.25
4/15/2025	48.34	48.99	48.33	48.81	1,163,912	48.01
4/14/2025	48.02	48.79	47.96	48.43	1,028,087	47.63
4/11/2025	47.10	47.88	46.09	47.68	1,724,101	46.90
4/10/2025	47.58	48.42	46.37	46.89	1,410,257	46.12
4/09/2025	45.39	47.95	44.48	47.81	2,194,605	47.02
4/08/2025	46.92	47.27	45.39	45.92	1,479,416	45.16
4/07/2025	46.46	47.91	45.28	46.49	1,717,923	45.73
4/04/2025	48.80	49.48	47.84	48.08	1,880,973	47.29
4/03/2025	50.40	50.89	49.38	49.42	1,620,849	48.61