5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-8.60%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
+2.12%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $50.43 | $50.01 (-0.83%) | $50.62 | $49.28 | 660,524 | $13.49 B |
| 03/11/2025 | $50.90 | $50.67 (-0.45%) | $51.32 | $50.39 | 2.14 M | $13.82 B |
| 03/10/2025 | $50.67 | $50.64 (-0.06%) | $52.25 | $50.56 | 2.17 M | $13.81 B |
| 03/07/2025 | $50.16 | $50.61 (0.9%) | $50.76 | $49.67 | 2.34 M | $13.81 B |
| 03/06/2025 | $50.20 | $50.03 (-0.34%) | $50.52 | $49.67 | 1.23 M | $13.65 B |
| 03/05/2025 | $49.53 | $50.40 (1.76%) | $50.46 | $49.53 | 1.08 M | $13.75 B |
| 03/04/2025 | $49.90 | $49.79 (-0.22%) | $50.32 | $49.54 | 1.43 M | $13.58 B |
| 03/03/2025 | $49.98 | $49.86 (-0.24%) | $50.53 | $49.72 | 1.21 M | $13.60 B |
| 02/28/2025 | $50.40 | $50.15 (-0.5%) | $50.48 | $49.86 | 1.95 M | $13.68 B |
| 02/27/2025 | $49.62 | $49.92 (0.6%) | $50.20 | $49.54 | 1.07 M | $13.62 B |
| 02/26/2025 | $49.15 | $49.80 (1.32%) | $50.12 | $49.03 | 1.01 M | $13.59 B |
| 02/25/2025 | $48.88 | $49.49 (1.25%) | $50.03 | $48.88 | 1.60 M | $13.50 B |
| 02/24/2025 | $49.15 | $48.85 (-0.61%) | $49.44 | $48.39 | 1.69 M | $13.33 B |
| 02/21/2025 | $49.99 | $49.12 (-1.74%) | $50.41 | $48.50 | 2.11 M | $13.40 B |
| 02/20/2025 | $49.03 | $49.39 (0.73%) | $49.54 | $48.99 | 1.14 M | $13.47 B |
| 02/19/2025 | $48.95 | $48.99 (0.08%) | $49.19 | $48.59 | 1.21 M | $13.41 B |
| 02/18/2025 | $48.53 | $49.04 (1.05%) | $49.18 | $48.44 | 871,134 | $13.43 B |
| 02/14/2025 | $49.32 | $48.61 (-1.44%) | $49.95 | $48.55 | 1.11 M | $13.31 B |
| 02/13/2025 | $48.55 | $49.30 (1.54%) | $49.35 | $48.41 | 677,310 | $13.50 B |
| 02/12/2025 | $48.04 | $48.45 (0.85%) | $48.58 | $48.01 | 761,700 | $13.27 B |
| 02/11/2025 | $48.89 | $48.76 (-0.27%) | $49.05 | $48.26 | 880,800 | $13.35 B |
| 02/10/2025 | $48.92 | $49.08 (0.33%) | $49.17 | $48.73 | 745,712 | $13.44 B |
| 02/07/2025 | $49.37 | $49.08 (-0.59%) | $49.37 | $48.75 | 785,600 | $13.44 B |
| 02/06/2025 | $49.31 | $49.34 (0.06%) | $49.36 | $48.95 | 1.07 M | $13.51 B |
| 02/05/2025 | $48.93 | $49.08 (0.31%) | $49.37 | $48.67 | 1.14 M | $13.44 B |
| 02/04/2025 | $48.42 | $48.56 (0.29%) | $48.82 | $47.94 | 922,649 | $13.30 B |
| 02/03/2025 | $48.15 | $48.42 (0.56%) | $48.65 | $47.57 | 698,500 | $13.26 B |
| 01/31/2025 | $48.10 | $48.39 (0.6%) | $48.74 | $48.08 | 1.04 M | $13.25 B |
| 01/30/2025 | $48.37 | $48.43 (0.12%) | $48.98 | $48.03 | 932,332 | $13.26 B |
| 01/29/2025 | $48.90 | $48.04 (-1.76%) | $49.00 | $47.64 | 811,939 | $13.15 B |
| 01/28/2025 | $49.41 | $48.91 (-1.01%) | $49.99 | $48.85 | 754,043 | $13.39 B |
| 01/27/2025 | $48.65 | $49.62 (1.99%) | $49.75 | $48.45 | 1.11 M | $13.59 B |
| 01/24/2025 | $47.78 | $48.11 (0.69%) | $48.28 | $47.55 | 861,840 | $13.17 B |
| 01/23/2025 | $48.17 | $47.78 (-0.81%) | $48.38 | $47.55 | 1.34 M | $13.08 B |
| 01/22/2025 | $48.77 | $48.13 (-1.31%) | $48.77 | $48.03 | 1.24 M | $13.18 B |
| 01/21/2025 | $48.29 | $49.15 (1.78%) | $49.22 | $48.19 | 1.18 M | $13.46 B |
| 01/17/2025 | $48.00 | $48.05 (0.1%) | $48.26 | $47.79 | 934,900 | $13.16 B |
| 01/16/2025 | $46.93 | $47.99 (2.26%) | $48.09 | $46.92 | 1.08 M | $13.14 B |
| 01/15/2025 | $47.44 | $46.84 (-1.26%) | $47.79 | $46.83 | 1.11 M | $12.82 B |
| 01/14/2025 | $46.37 | $46.91 (1.16%) | $47.06 | $46.35 | 773,508 | $12.84 B |
| 01/13/2025 | $45.77 | $46.42 (1.42%) | $46.42 | $45.54 | 944,300 | $12.71 B |
| 01/10/2025 | $45.92 | $45.62 (-0.65%) | $46.01 | $45.53 | 983,047 | $12.49 B |
| 01/08/2025 | $46.97 | $46.58 (-0.83%) | $47.02 | $46.40 | 1.06 M | $12.75 B |
| 01/07/2025 | $47.72 | $47.10 (-1.3%) | $48.26 | $46.89 | 1.08 M | $12.90 B |
| 01/06/2025 | $47.69 | $47.63 (-0.13%) | $48.26 | $47.53 | 838,219 | $13.04 B |
| 01/03/2025 | $47.83 | $47.86 (0.06%) | $47.92 | $47.18 | 1.29 M | $13.10 B |
| 01/02/2025 | $48.35 | $47.77 (-1.2%) | $48.35 | $47.57 | 1.10 M | $13.08 B |
| 12/31/2024 | $48.19 | $48.16 (-0.06%) | $48.19 | $47.76 | 1.05 M | $13.19 B |
| 12/30/2024 | $47.86 | $47.73 (-0.27%) | $47.87 | $47.33 | 860,330 | $13.07 B |
| 12/27/2024 | $48.09 | $47.85 (-0.5%) | $48.36 | $47.67 | 875,100 | $13.10 B |
| 12/26/2024 | $47.90 | $48.04 (0.29%) | $48.14 | $47.72 | 625,723 | $13.15 B |
| 12/24/2024 | $47.45 | $48.03 (1.22%) | $48.06 | $47.38 | 394,027 | $13.15 B |
| 12/23/2024 | $47.00 | $47.60 (1.28%) | $47.66 | $46.90 | 1.19 M | $13.03 B |
| 12/20/2024 | $46.73 | $47.08 (0.75%) | $47.72 | $46.73 | 4.32 M | $12.89 B |
| 12/19/2024 | $47.11 | $46.46 (-1.38%) | $47.68 | $46.39 | 1.45 M | $12.72 B |
| 12/18/2024 | $48.93 | $47.10 (-3.74%) | $49.34 | $47.08 | 1.38 M | $12.90 B |
| 12/17/2024 | $49.49 | $48.99 (-1.01%) | $49.82 | $48.97 | 1.27 M | $13.41 B |
| 12/16/2024 | $49.99 | $49.79 (-0.4%) | $50.36 | $49.74 | 1.06 M | $13.63 B |
| 12/13/2024 | $49.73 | $50.09 (0.72%) | $50.22 | $49.60 | 1.17 M | $13.71 B |
| 12/12/2024 | $49.28 | $49.60 (0.65%) | $49.97 | $49.28 | 815,400 | $13.58 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.
