NASDAQ:GLPI Stock Quote

Last Price50.52

Change-0.38 (-0.75%)

Gaming & Leisure Properties, Inc. is a real estate investment trust (REIT) that focuses on acquiring and managing a diverse portfolio of casino and gaming-related properties

The company primarily invests in retail and entertainment facilities that include gaming establishments, offering long-term leases to operators in the gaming industry. By leveraging its expertise in real estate and the gaming sector, Gaming & Leisure aims to generate sustainable income through rental revenue while providing its tenants with the resources and locations necessary to thrive in the competitive gaming market.

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	50.45	51.22	50.45	50.90	1,763,093	50.90
3/28/2025	50.63	50.85	50.01	50.40	887,396	50.40
3/27/2025	51.18	51.33	50.39	50.49	1,483,442	50.49
3/26/2025	50.77	51.17	50.70	50.98	908,327	50.98
3/25/2025	50.99	51.15	50.25	50.72	1,247,906	50.72
3/24/2025	50.61	51.27	50.50	51.12	1,328,260	51.12
3/21/2025	50.66	50.83	50.06	50.20	1,903,977	50.20
3/20/2025	51.08	51.17	50.73	50.99	917,908	50.99
3/19/2025	50.68	51.17	50.41	50.87	1,272,267	50.87
3/18/2025	50.55	50.91	50.45	50.57	1,133,469	50.57
3/17/2025	49.89	50.75	49.67	50.55	944,152	50.55
3/14/2025	48.77	49.86	48.72	49.78	1,286,581	49.78
3/13/2025	49.86	50.32	49.35	49.41	1,257,150	48.65
3/12/2025	50.42	50.62	49.27	49.75	1,191,216	48.98
3/11/2025	50.90	51.32	50.39	50.67	2,143,396	49.89
3/10/2025	50.67	52.24	50.56	50.64	2,165,045	49.86
3/07/2025	50.16	50.76	49.67	50.61	2,344,373	49.83
3/06/2025	50.20	50.52	49.67	50.03	1,225,243	49.26
3/05/2025	49.53	50.46	49.53	50.40	1,083,401	49.62
3/04/2025	49.90	50.32	49.54	49.79	1,433,920	49.02
3/03/2025	49.98	50.53	49.72	49.86	1,213,875	49.09
2/28/2025	50.40	50.48	49.86	50.15	1,945,178	49.38
2/27/2025	49.62	50.20	49.54	49.92	1,067,587	49.15
2/26/2025	49.15	50.12	49.03	49.80	1,005,372	49.03
2/25/2025	48.88	50.03	48.88	49.49	1,603,713	48.73
2/24/2025	49.15	49.44	48.39	48.85	1,694,668	48.10
2/21/2025	49.99	50.41	48.50	49.12	2,111,104	48.36
2/20/2025	49.03	49.54	48.99	49.39	1,138,366	48.63
2/19/2025	48.95	49.19	48.59	48.99	1,212,433	48.24
2/18/2025	48.53	49.18	48.44	49.04	871,135	48.29
2/14/2025	49.32	49.95	48.55	48.61	1,105,288	47.86
2/13/2025	48.55	49.35	48.41	49.30	677,310	48.54
2/12/2025	48.04	48.58	48.01	48.45	760,691	47.70
2/11/2025	48.89	49.05	48.26	48.76	880,759	48.01
2/10/2025	48.92	49.17	48.73	49.08	745,712	48.33
2/07/2025	49.37	49.37	48.75	49.08	785,587	48.33
2/06/2025	49.31	49.36	48.95	49.34	1,071,911	48.58
2/05/2025	48.93	49.37	48.67	49.08	1,135,739	48.33
2/04/2025	48.42	48.82	47.94	48.56	922,648	47.81
2/03/2025	48.15	48.65	47.56	48.42	698,466	47.68
1/31/2025	48.10	48.74	48.08	48.39	1,042,480	47.65
1/30/2025	48.37	48.98	48.03	48.43	932,332	47.69
1/29/2025	48.90	49.00	47.63	48.04	811,939	47.30
1/28/2025	49.41	49.99	48.85	48.91	754,043	48.16
1/27/2025	48.65	49.75	48.45	49.62	1,107,766	48.86
1/24/2025	47.78	48.28	47.55	48.11	861,840	47.37
1/23/2025	48.17	48.38	47.55	47.78	1,343,512	47.05
1/22/2025	48.77	48.77	48.03	48.13	1,242,171	47.39
1/21/2025	48.29	49.22	48.19	49.15	1,179,434	48.39
1/17/2025	48.00	48.26	47.79	48.05	934,873	47.31
1/16/2025	46.92	48.09	46.92	47.99	1,081,495	47.25
1/15/2025	47.44	47.79	46.83	46.84	1,105,179	46.12
1/14/2025	46.37	47.06	46.34	46.91	773,408	46.19
1/13/2025	45.77	46.42	45.54	46.42	944,255	45.71
1/10/2025	45.92	46.01	45.52	45.62	983,047	44.92
1/08/2025	46.97	47.02	46.40	46.58	1,055,699	45.86
1/07/2025	47.72	48.26	46.89	47.10	1,078,333	46.38
1/06/2025	47.69	48.26	47.53	47.63	838,217	46.90
1/03/2025	47.83	47.92	47.17	47.86	1,294,723	47.12
1/02/2025	48.35	48.35	47.57	47.77	1,104,295	47.04