5 DAY PERFORMANCE
+29.91%
1 MONTH PERFORMANCE
+17.95%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+5.18%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+9.00%
Gaming and Leisure Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $38.37 | $38.33 (-0.12%) | $38.52 | $38.11 | 1.46 M | $10.69 B |
| 10/08/2026 | $37.78 | $38.26 (1.27%) | $38.34 | $37.61 | 3.25 M | $10.70 B |
| 10/07/2026 | $38.15 | $37.78 (-0.97%) | $38.22 | $37.60 | 2.65 M | $10.56 B |
| 10/06/2026 | $37.87 | $38.08 (0.55%) | $38.49 | $37.83 | 3.68 M | $10.65 B |
| 10/05/2026 | $37.60 | $37.91 (0.82%) | $38.24 | $37.33 | 3.67 M | $10.60 B |
| 10/02/2026 | $37.80 | $37.68 (-0.32%) | $38.28 | $37.45 | 2.51 M | $10.54 B |
| 10/01/2026 | $37.96 | $37.59 (-0.97%) | $38.05 | $37.35 | 3.73 M | $10.51 B |
| 09/30/2026 | $38.40 | $37.97 (-1.12%) | $38.59 | $37.88 | 3.06 M | $10.62 B |
| 09/29/2026 | $38.40 | $38.27 (-0.34%) | $38.66 | $38.16 | 2.67 M | $10.70 B |
| 09/28/2026 | $38.63 | $38.63 (0%) | $38.89 | $38.38 | 2.84 M | $10.80 B |
| 09/25/2026 | $38.52 | $38.79 (0.7%) | $38.81 | $38.32 | 2.53 M | $10.85 B |
| 09/24/2026 | $39.02 | $38.53 (-1.26%) | $39.09 | $38.40 | 4.44 M | $10.77 B |
| 09/23/2026 | $39.75 | $39.25 (-1.26%) | $39.81 | $39.21 | 2.63 M | $10.97 B |
| 09/22/2026 | $39.80 | $39.92 (0.3%) | $40.01 | $39.54 | 4.07 M | $11.16 B |
| 09/21/2026 | $39.66 | $39.67 (0.03%) | $39.99 | $39.47 | 3.80 M | $11.09 B |
| 09/18/2026 | $40.00 | $39.59 (-1.02%) | $40.01 | $39.48 | 6.21 M | $11.07 B |
| 09/17/2026 | $40.51 | $40.11 (-0.99%) | $40.51 | $39.91 | 3.00 M | $11.21 B |
| 09/16/2026 | $40.75 | $40.35 (-0.98%) | $41.07 | $40.34 | 3.74 M | $11.28 B |
| 09/15/2026 | $40.99 | $40.62 (-0.9%) | $41.17 | $40.52 | 3.96 M | $11.36 B |
| 09/14/2026 | $40.65 | $41.05 (0.98%) | $41.33 | $40.52 | 3.87 M | $11.48 B |
| 09/11/2026 | $40.16 | $40.24 (0.2%) | $40.52 | $40.01 | 3.89 M | $11.25 B |
| 09/10/2026 | $41.61 | $40.98 (-1.51%) | $41.74 | $40.83 | 3.87 M | $11.46 B |
| 09/09/2026 | $41.62 | $41.50 (-0.29%) | $41.64 | $41.24 | 2.19 M | $11.60 B |
| 09/08/2026 | $41.81 | $41.62 (-0.45%) | $42.08 | $41.54 | 3.42 M | $11.64 B |
| 09/04/2026 | $42.13 | $41.92 (-0.5%) | $42.49 | $41.92 | 2.55 M | $11.72 B |
| 09/03/2026 | $42.50 | $42.36 (-0.33%) | $42.66 | $41.89 | 3.69 M | $11.84 B |
| 09/02/2026 | $41.95 | $42.34 (0.93%) | $42.50 | $41.41 | 4.18 M | $11.84 B |
| 09/01/2026 | $42.37 | $41.80 (-1.35%) | $42.51 | $41.69 | 4.32 M | $11.69 B |
| 08/31/2026 | $42.34 | $42.07 (-0.64%) | $42.34 | $41.88 | 21.74 M | $11.76 B |
| 08/28/2026 | $42.59 | $42.56 (-0.07%) | $42.73 | $42.22 | 2.52 M | $11.90 B |
| 08/27/2026 | $42.29 | $42.31 (0.05%) | $42.55 | $42.02 | 3.49 M | $11.83 B |
| 08/26/2026 | $43.01 | $42.57 (-1.02%) | $43.05 | $42.55 | 2.27 M | $11.90 B |
| 08/25/2026 | $43.86 | $43.03 (-1.89%) | $44.12 | $43.01 | 3.05 M | $12.03 B |
| 08/24/2026 | $43.78 | $43.93 (0.34%) | $44.56 | $43.69 | 3.35 M | $12.28 B |
| 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 |
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.
