5 DAY PERFORMANCE
+16.33%
1 MONTH PERFORMANCE
+10.20%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
+2.28%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+1.66%
Gaming and Leisure Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $43.69 | $43.55 (-0.32%) | $43.87 | $43.40 | 2.71 M | $12.18 B |
| 08/20/2026 | $43.09 | $43.71 (1.44%) | $44.18 | $42.95 | 4.72 M | $12.22 B |
| 08/19/2026 | $42.26 | $42.90 (1.51%) | $42.98 | $42.24 | 3.02 M | $12.00 B |
| 08/18/2026 | $42.60 | $42.08 (-1.22%) | $42.74 | $42.04 | 3.00 M | $11.77 B |
| 08/17/2026 | $42.75 | $42.25 (-1.17%) | $43.10 | $41.73 | 5.86 M | $11.81 B |
| 08/14/2026 | $43.60 | $43.57 (-0.07%) | $43.83 | $43.43 | 1.80 M | $12.18 B |
| 08/13/2026 | $43.40 | $43.65 (0.58%) | $43.69 | $43.22 | 2.44 M | $12.20 B |
| 08/12/2026 | $42.57 | $43.10 (1.25%) | $43.15 | $42.50 | 2.32 M | $12.05 B |
| 08/11/2026 | $42.82 | $42.64 (-0.42%) | $43.15 | $42.46 | 2.04 M | $11.92 B |
| 08/10/2026 | $43.81 | $42.81 (-2.28%) | $43.81 | $42.63 | 2.29 M | $11.97 B |
| 08/07/2026 | $44.00 | $44.14 (0.32%) | $44.20 | $43.64 | 1.40 M | $12.34 B |
| 08/06/2026 | $44.26 | $43.86 (-0.9%) | $44.43 | $43.71 | 1.89 M | $12.26 B |
| 08/05/2026 | $44.30 | $43.81 (-1.11%) | $44.41 | $43.62 | 2.44 M | $12.25 B |
| 08/04/2026 | $44.32 | $44.41 (0.2%) | $44.71 | $44.15 | 2.42 M | $12.42 B |
| 08/03/2026 | $44.85 | $44.81 (-0.09%) | $45.00 | $44.17 | 2.43 M | $12.53 B |
| 07/31/2026 | $44.21 | $44.79 (1.31%) | $44.89 | $43.89 | 3.39 M | $12.52 B |
| 07/30/2026 | $45.84 | $44.71 (-2.47%) | $46.12 | $44.22 | 2.98 M | $12.50 B |
| 07/29/2026 | $45.63 | $46.01 (0.83%) | $46.08 | $45.39 | 2.25 M | $12.86 B |
| 07/28/2026 | $45.68 | $45.85 (0.37%) | $46.63 | $45.55 | 2.46 M | $12.82 B |
| 07/27/2026 | $45.01 | $45.04 (0.07%) | $45.65 | $44.85 | 1.56 M | $12.59 B |
| 07/24/2026 | $44.79 | $45.17 (0.85%) | $45.28 | $44.57 | 1.54 M | $12.63 B |
| 07/23/2026 | $44.68 | $44.42 (-0.58%) | $44.69 | $44.23 | 1.56 M | $12.42 B |
| 07/22/2026 | $44.51 | $44.71 (0.45%) | $45.06 | $44.45 | 2.20 M | $12.50 B |
| 07/21/2026 | $44.46 | $44.51 (0.11%) | $44.72 | $44.13 | 1.83 M | $12.45 B |
| 07/20/2026 | $45.08 | $44.66 (-0.93%) | $45.16 | $44.60 | 1.75 M | $12.49 B |
| 07/17/2026 | $45.43 | $45.08 (-0.77%) | $45.76 | $44.63 | 2.03 M | $12.60 B |
| 07/16/2026 | $44.27 | $45.17 (2.03%) | $45.28 | $44.23 | 2.04 M | $12.63 B |
| 07/15/2026 | $43.76 | $44.03 (0.62%) | $44.41 | $43.52 | 2.17 M | $12.31 B |
| 07/14/2026 | $44.06 | $43.84 (-0.5%) | $44.41 | $43.68 | 2.06 M | $12.26 B |
| 07/13/2026 | $43.48 | $44.04 (1.29%) | $44.07 | $43.36 | 2.51 M | $12.31 B |
| 07/10/2026 | $43.12 | $43.18 (0.14%) | $43.46 | $42.68 | 3.90 M | $12.07 B |
| 07/09/2026 | $43.14 | $43.04 (-0.23%) | $43.45 | $42.80 | 2.96 M | $12.03 B |
| 07/08/2026 | $44.00 | $42.91 (-2.48%) | $44.13 | $42.80 | 7.28 M | $12.00 B |
| 07/07/2026 | $44.04 | $44.07 (0.07%) | $44.95 | $43.93 | 2.43 M | $12.32 B |
| 07/06/2026 | $44.04 | $43.54 (-1.14%) | $44.24 | $43.45 | 2.49 M | $12.17 B |
| 07/02/2026 | $44.04 | $43.95 (-0.2%) | $44.34 | $43.50 | 3.20 M | $12.29 B |
| 07/01/2026 | $44.60 | $43.69 (-2.04%) | $44.84 | $43.66 | 3.57 M | $12.22 B |
| 06/30/2026 | $45.58 | $44.53 (-2.3%) | $45.65 | $44.43 | 3.40 M | $12.45 B |
| 06/29/2026 | $45.98 | $45.91 (-0.15%) | $45.98 | $45.34 | 2.23 M | $12.84 B |
| 06/26/2026 | $45.16 | $45.88 (1.59%) | $45.95 | $45.14 | 3.27 M | $12.83 B |
| 06/25/2026 | $45.34 | $45.06 (-0.62%) | $45.70 | $44.77 | 1.60 M | $12.60 B |
| 06/24/2026 | $44.90 | $45.37 (1.05%) | $45.67 | $44.84 | 2.73 M | $12.69 B |
| 06/23/2026 | $44.60 | $44.71 (0.25%) | $44.91 | $44.49 | 2.43 M | $12.50 B |
| 06/22/2026 | $44.40 | $44.19 (-0.47%) | $44.73 | $44.12 | 2.21 M | $12.36 B |
| 06/18/2026 | $45.26 | $44.59 (-1.48%) | $45.52 | $44.38 | 3.79 M | $12.47 B |
| 06/17/2026 | $46.64 | $45.26 (-2.96%) | $46.86 | $45.20 | 2.15 M | $12.65 B |
| 06/16/2026 | $46.98 | $46.73 (-0.53%) | $47.16 | $46.42 | 1.59 M | $13.07 B |
| 06/15/2026 | $47.23 | $46.74 (-1.04%) | $47.56 | $46.56 | 1.95 M | $13.07 B |
| 06/12/2026 | $47.35 | $47.47 (0.25%) | $47.68 | $47.14 | 2.07 M | $13.27 B |
| 06/11/2026 | $48.64 | $47.87 (-1.58%) | $49.01 | $47.78 | 1.98 M | $13.38 B |
| 06/10/2026 | $48.00 | $48.41 (0.85%) | $48.62 | $47.82 | 1.78 M | $13.54 B |
| 06/09/2026 | $46.82 | $47.82 (2.14%) | $47.88 | $46.73 | 2.21 M | $13.37 B |
| 06/08/2026 | $47.00 | $46.55 (-0.96%) | $47.37 | $46.34 | 2.24 M | $13.02 B |
| 06/05/2026 | $46.21 | $47.17 (2.08%) | $47.66 | $46.20 | 1.56 M | $13.19 B |
| 06/04/2026 | $46.51 | $46.20 (-0.67%) | $46.71 | $45.85 | 1.80 M | $12.92 B |
| 06/03/2026 | $46.39 | $46.08 (-0.67%) | $46.91 | $46.00 | 1.67 M | $12.88 B |
| 06/02/2026 | $46.70 | $46.39 (-0.66%) | $46.94 | $46.23 | 5.83 M | $12.97 B |
| 06/01/2026 | $46.80 | $46.80 (0%) | $47.01 | $46.47 | 2.32 M | $13.09 B |
| 05/29/2026 | $47.34 | $46.97 (-0.78%) | $47.34 | $46.78 | 4.99 M | $13.13 B |
| 05/28/2026 | $47.61 | $47.43 (-0.38%) | $47.83 | $47.17 | 2.24 M | $13.26 B |
| 05/27/2026 | $47.91 | $47.76 (-0.31%) | $48.09 | $47.62 | 1.71 M | $13.35 B |
| 05/26/2026 | $47.77 | $47.89 (0.25%) | $47.94 | $47.55 | 1.45 M | $13.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
