5 DAY PERFORMANCE
+9.48%
1 MONTH PERFORMANCE
+3.20%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+5.54%
Gaming and Leisure Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $47.56 | $47.78 (0.46%) | $47.97 | $47.38 | 1.32 M | $13.36 B |
| 05/21/2026 | $47.35 | $47.50 (0.32%) | $47.72 | $47.08 | 1.54 M | $13.28 B |
| 05/20/2026 | $47.39 | $47.22 (-0.36%) | $47.66 | $47.02 | 1.66 M | $13.20 B |
| 05/19/2026 | $47.31 | $47.53 (0.47%) | $47.78 | $47.11 | 1.54 M | $13.29 B |
| 05/18/2026 | $46.42 | $47.22 (1.72%) | $47.30 | $46.42 | 1.16 M | $13.20 B |
| 05/15/2026 | $46.77 | $46.38 (-0.83%) | $46.87 | $46.28 | 1.57 M | $12.97 B |
| 05/14/2026 | $47.19 | $46.87 (-0.68%) | $47.32 | $46.64 | 1.93 M | $13.11 B |
| 05/13/2026 | $47.44 | $46.97 (-0.99%) | $47.56 | $46.92 | 2.08 M | $13.13 B |
| 05/12/2026 | $48.21 | $47.70 (-1.06%) | $48.36 | $47.59 | 1.72 M | $13.34 B |
| 05/11/2026 | $48.19 | $48.03 (-0.33%) | $48.51 | $47.88 | 2.01 M | $13.43 B |
| 05/08/2026 | $47.97 | $48.22 (0.52%) | $48.38 | $47.95 | 928.25 K | $13.48 B |
| 05/07/2026 | $47.95 | $47.93 (-0.04%) | $48.15 | $47.51 | 1.28 M | $13.40 B |
| 05/06/2026 | $47.75 | $48.04 (0.61%) | $48.34 | $47.71 | 1.43 M | $13.43 B |
| 05/05/2026 | $47.35 | $47.75 (0.84%) | $47.97 | $47.33 | 1.16 M | $13.35 B |
| 05/04/2026 | $47.50 | $47.32 (-0.38%) | $47.94 | $47.15 | 1.28 M | $13.23 B |
| 05/01/2026 | $48.54 | $47.76 (-1.61%) | $48.58 | $47.43 | 1.41 M | $13.35 B |
| 04/30/2026 | $48.00 | $48.46 (0.96%) | $48.61 | $47.98 | 2.51 M | $13.55 B |
| 04/29/2026 | $48.02 | $47.99 (-0.06%) | $48.21 | $47.74 | 1.72 M | $13.42 B |
| 04/28/2026 | $47.54 | $48.02 (1.01%) | $48.03 | $47.14 | 2.60 M | $13.43 B |
| 04/27/2026 | $47.37 | $47.27 (-0.21%) | $48.04 | $47.20 | 2.95 M | $13.22 B |
| 04/24/2026 | $47.47 | $47.31 (-0.34%) | $47.51 | $46.63 | 2.44 M | $13.23 B |
| 04/23/2026 | $46.27 | $46.64 (0.8%) | $46.69 | $46.14 | 2.13 M | $13.04 B |
| 04/22/2026 | $46.85 | $46.12 (-1.56%) | $46.94 | $45.56 | 1.71 M | $12.90 B |
| 04/21/2026 | $47.63 | $46.88 (-1.57%) | $47.74 | $46.72 | 2.39 M | $13.11 B |
| 04/20/2026 | $47.57 | $47.56 (-0.02%) | $47.81 | $47.40 | 1.43 M | $13.30 B |
| 04/17/2026 | $47.18 | $47.73 (1.17%) | $47.86 | $47.11 | 2.33 M | $13.35 B |
| 04/16/2026 | $46.64 | $47.17 (1.14%) | $47.26 | $46.64 | 1.98 M | $13.19 B |
| 04/15/2026 | $46.73 | $46.75 (0.04%) | $46.84 | $46.41 | 1.67 M | $13.07 B |
| 04/14/2026 | $46.67 | $46.73 (0.13%) | $46.83 | $46.42 | 1.81 M | $13.07 B |
| 04/13/2026 | $46.68 | $46.85 (0.36%) | $46.94 | $46.33 | 2.08 M | $13.10 B |
| 04/10/2026 | $46.65 | $46.70 (0.11%) | $46.89 | $46.48 | 1.49 M | $13.06 B |
| 04/09/2026 | $46.15 | $46.54 (0.85%) | $46.82 | $45.97 | 1.98 M | $13.01 B |
| 04/08/2026 | $46.14 | $46.15 (0.02%) | $46.62 | $46.07 | 2.72 M | $12.90 B |
| 04/07/2026 | $45.16 | $45.93 (1.71%) | $46.44 | $45.12 | 3.08 M | $12.84 B |
| 04/06/2026 | $44.34 | $45.16 (1.85%) | $45.23 | $44.15 | 1.56 M | $12.63 B |
| 04/02/2026 | $44.12 | $44.42 (0.68%) | $44.47 | $43.64 | 2.34 M | $12.42 B |
| 04/01/2026 | $44.36 | $44.31 (-0.11%) | $44.68 | $44.09 | 2.56 M | $12.39 B |
| 03/31/2026 | $44.54 | $44.37 (-0.38%) | $44.69 | $43.84 | 2.93 M | $12.41 B |
| 03/30/2026 | $44.09 | $43.95 (-0.32%) | $44.72 | $43.92 | 1.91 M | $12.29 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.
