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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	46.96	47.05	46.23	46.58	1,896,241	46.58
10/01/2025	46.79	47.29	46.53	47.14	2,081,673	47.14
9/30/2025	46.82	46.94	46.48	46.61	2,050,764	46.61
9/29/2025	46.99	47.10	46.66	46.87	1,687,813	46.87
9/26/2025	46.30	46.94	46.20	46.88	1,629,649	46.88
9/25/2025	45.81	46.24	45.77	46.10	1,965,102	46.10
9/24/2025	46.20	46.29	45.55	45.74	3,500,586	45.74
9/23/2025	45.76	46.48	45.76	46.37	1,450,053	46.37
9/22/2025	46.60	46.75	45.73	45.77	2,165,320	45.77
9/19/2025	47.31	47.31	46.55	46.62	5,067,967	46.62
9/18/2025	47.12	47.49	46.83	47.17	1,998,193	47.17
9/17/2025	47.32	48.18	47.30	47.38	1,906,937	47.38
9/16/2025	47.77	47.90	47.13	47.18	1,520,035	47.18
9/15/2025	48.04	48.22	47.73	47.82	1,383,194	47.82
9/12/2025	47.81	48.26	47.45	48.05	2,422,024	48.05
9/11/2025	47.86	48.44	47.79	48.41	2,402,097	47.63
9/10/2025	48.00	48.23	47.94	48.05	1,588,301	47.28
9/09/2025	47.91	48.16	47.52	48.10	2,350,196	47.33
9/08/2025	48.14	48.29	47.58	47.93	2,469,679	47.16
9/05/2025	48.50	48.71	48.01	48.43	2,850,124	47.65
9/04/2025	47.94	48.38	47.77	48.34	2,185,430	47.56
9/03/2025	47.46	48.06	47.46	47.83	2,107,366	47.06
9/02/2025	47.76	47.85	47.34	47.54	2,118,905	46.77
8/29/2025	48.00	48.25	47.78	48.01	2,326,360	47.24
8/28/2025	47.87	48.01	47.53	47.98	1,130,563	47.21
8/27/2025	47.80	48.33	47.80	47.95	2,268,983	47.18
8/26/2025	48.00	48.16	47.66	47.75	2,302,946	46.98
8/25/2025	48.00	48.19	47.87	47.87	1,498,143	47.10
8/22/2025	47.63	48.27	47.58	48.15	1,915,309	47.37
8/21/2025	47.33	47.59	47.12	47.39	1,334,797	46.63
8/20/2025	47.30	47.66	47.09	47.47	3,479,592	46.71
8/19/2025	46.64	46.99	46.64	46.97	1,520,427	46.21
8/18/2025	46.28	47.09	46.20	46.55	2,378,719	45.80
8/15/2025	45.99	46.26	45.87	46.20	1,495,775	45.46
8/14/2025	46.04	46.12	45.66	45.90	1,167,586	45.16
8/13/2025	45.94	46.37	45.81	46.25	1,563,265	45.50
8/12/2025	45.63	45.93	45.34	45.87	1,123,144	45.13
8/11/2025	45.74	46.02	45.50	45.54	1,385,419	44.81
8/08/2025	46.15	46.36	45.85	45.91	971,994	45.17
8/07/2025	46.03	46.23	45.63	46.11	1,137,836	45.37
8/06/2025	46.54	46.59	45.79	45.80	1,089,852	45.06
8/05/2025	47.06	47.06	46.40	46.53	1,396,943	45.78
8/04/2025	46.15	47.10	46.15	47.08	1,846,106	46.32
8/01/2025	46.02	46.36	45.46	46.15	2,029,274	45.41
7/31/2025	45.46	46.02	45.30	45.58	2,004,230	44.85
7/30/2025	46.18	46.78	45.55	45.73	2,301,872	44.99
7/29/2025	46.00	46.39	45.60	46.26	1,800,372	45.51
7/28/2025	46.57	46.60	45.67	45.72	1,495,590	44.98
7/25/2025	46.40	46.91	45.44	46.68	3,986,265	45.93
7/24/2025	46.98	47.33	46.69	47.15	3,067,764	46.39
7/23/2025	47.36	47.56	47.08	47.13	1,509,795	46.37
7/22/2025	46.86	47.50	46.80	47.39	2,676,128	46.63
7/21/2025	47.29	47.65	46.58	46.63	2,444,939	45.88
7/18/2025	47.46	47.75	47.36	47.70	1,346,254	46.93
7/17/2025	47.42	47.76	47.30	47.45	1,154,543	46.69
7/16/2025	47.46	47.77	47.18	47.60	1,106,946	46.83
7/15/2025	48.09	48.23	47.30	47.31	1,464,704	46.55
7/14/2025	47.77	48.14	47.63	48.07	1,194,678	47.30
7/11/2025	48.03	48.09	47.52	47.80	1,507,466	47.03
7/10/2025	47.36	48.57	47.35	48.22	1,710,626	47.44
7/09/2025	47.55	47.71	47.30	47.45	1,447,823	46.69
7/08/2025	47.25	47.84	47.17	47.47	1,504,082	46.71
7/07/2025	48.20	48.40	47.45	47.59	1,459,966	46.82
7/03/2025	48.05	48.53	47.98	48.20	985,581	47.43