5 DAY PERFORMANCE
+8.34%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+0.93%
YEAR-TO-DATE PERFORMANCE
-2.68%
1 YEAR PERFORMANCE
-7.06%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $42.01 | $41.89 (-0.29%) | $42.57 | $41.78 | 2.76 M | $11.86 B |
| 12/04/2025 | $43.52 | $42.77 (-1.72%) | $43.67 | $42.51 | 3.07 M | $12.10 B |
| 12/03/2025 | $43.26 | $43.72 (1.06%) | $43.80 | $43.10 | 3.25 M | $12.37 B |
| 12/02/2025 | $43.75 | $43.26 (-1.12%) | $43.87 | $42.99 | 2.90 M | $12.24 B |
| 12/01/2025 | $43.27 | $43.80 (1.22%) | $43.90 | $43.03 | 3.90 M | $12.40 B |
| 11/28/2025 | $43.49 | $43.53 (0.09%) | $43.73 | $43.42 | 1.43 M | $12.32 B |
| 11/26/2025 | $43.30 | $43.30 (0%) | $43.75 | $43.22 | 1.99 M | $12.25 B |
| 11/25/2025 | $43.06 | $43.30 (0.56%) | $43.62 | $42.95 | 2.19 M | $12.25 B |
| 11/24/2025 | $43.00 | $43.02 (0.05%) | $43.25 | $42.65 | 3.34 M | $12.18 B |
| 11/21/2025 | $42.85 | $43.04 (0.44%) | $43.31 | $42.75 | 2.61 M | $12.18 B |
| 11/20/2025 | $43.11 | $42.81 (-0.7%) | $43.23 | $42.66 | 5.42 M | $12.12 B |
| 11/19/2025 | $43.68 | $42.94 (-1.69%) | $43.78 | $42.78 | 2.07 M | $12.15 B |
| 11/18/2025 | $43.84 | $43.82 (-0.05%) | $44.06 | $43.51 | 1.78 M | $12.40 B |
| 11/17/2025 | $44.45 | $43.96 (-1.1%) | $44.60 | $43.90 | 1.22 M | $12.44 B |
| 11/14/2025 | $44.48 | $44.54 (0.13%) | $44.64 | $44.16 | 1.67 M | $12.61 B |
| 11/13/2025 | $44.51 | $44.62 (0.25%) | $44.95 | $44.46 | 1.63 M | $12.63 B |
| 11/12/2025 | $44.88 | $44.76 (-0.27%) | $45.01 | $44.61 | 1.42 M | $12.67 B |
| 11/11/2025 | $45.16 | $45.14 (-0.04%) | $45.35 | $44.97 | 1.44 M | $12.77 B |
| 11/10/2025 | $44.95 | $44.98 (0.07%) | $45.27 | $44.79 | 1.85 M | $12.73 B |
| 11/07/2025 | $44.20 | $44.95 (1.7%) | $44.96 | $44.18 | 1.81 M | $12.72 B |
| 11/06/2025 | $45.16 | $44.18 (-2.17%) | $45.29 | $44.16 | 2.45 M | $12.50 B |
| 11/05/2025 | $45.28 | $45.10 (-0.4%) | $45.43 | $45.05 | 1.83 M | $12.76 B |
| 11/04/2025 | $45.66 | $45.19 (-1.03%) | $45.66 | $44.97 | 2.34 M | $12.79 B |
| 11/03/2025 | $44.15 | $45.47 (2.99%) | $45.54 | $43.96 | 4.68 M | $12.87 B |
| 10/31/2025 | $43.26 | $44.66 (3.24%) | $44.84 | $42.26 | 4.10 M | $12.39 B |
| 10/30/2025 | $43.68 | $42.74 (-2.15%) | $43.77 | $42.70 | 2.98 M | $11.86 B |
| 10/29/2025 | $44.24 | $43.65 (-1.33%) | $44.29 | $43.28 | 1.90 M | $12.11 B |
| 10/28/2025 | $44.88 | $44.44 (-0.98%) | $44.88 | $44.35 | 1.60 M | $12.33 B |
| 10/27/2025 | $44.80 | $44.99 (0.42%) | $45.03 | $44.55 | 1.45 M | $12.48 B |
| 10/24/2025 | $45.32 | $44.81 (-1.13%) | $45.42 | $44.79 | 1.41 M | $12.43 B |
| 10/23/2025 | $45.11 | $45.05 (-0.13%) | $45.31 | $44.83 | 1.61 M | $12.50 B |
| 10/22/2025 | $45.16 | $45.14 (-0.04%) | $45.43 | $44.99 | 1.60 M | $12.52 B |
| 10/21/2025 | $45.11 | $45.12 (0.02%) | $45.34 | $44.77 | 2.74 M | $12.52 B |
| 10/20/2025 | $45.40 | $45.11 (-0.64%) | $45.89 | $45.08 | 2.52 M | $12.52 B |
| 10/17/2025 | $44.48 | $44.83 (0.79%) | $44.85 | $44.28 | 1.72 M | $12.44 B |
| 10/16/2025 | $44.83 | $44.60 (-0.51%) | $45.08 | $44.41 | 1.81 M | $12.37 B |
| 10/15/2025 | $44.62 | $44.83 (0.47%) | $45.08 | $44.41 | 2.17 M | $12.44 B |
| 10/14/2025 | $44.39 | $44.68 (0.65%) | $44.71 | $44.21 | 1.52 M | $12.40 B |
| 10/13/2025 | $44.44 | $44.33 (-0.25%) | $44.88 | $44.33 | 1.53 M | $12.30 B |
| 10/10/2025 | $44.98 | $44.63 (-0.78%) | $45.16 | $44.42 | 2.13 M | $12.38 B |
| 10/09/2025 | $45.44 | $44.91 (-1.17%) | $45.50 | $44.63 | 2.02 M | $12.46 B |
| 10/08/2025 | $45.75 | $45.26 (-1.07%) | $45.86 | $45.20 | 2.47 M | $12.56 B |
| 10/07/2025 | $46.18 | $45.91 (-0.58%) | $46.25 | $45.72 | 1.70 M | $12.74 B |
| 10/06/2025 | $47.02 | $46.20 (-1.74%) | $47.08 | $46.07 | 1.41 M | $12.82 B |
| 10/03/2025 | $46.59 | $46.87 (0.6%) | $47.05 | $46.47 | 1.59 M | $13.00 B |
| 10/02/2025 | $46.96 | $46.58 (-0.81%) | $47.05 | $46.23 | 1.90 M | $12.92 B |
| 10/01/2025 | $46.79 | $47.14 (0.75%) | $47.29 | $46.53 | 2.08 M | $13.08 B |
| 09/30/2025 | $46.82 | $46.61 (-0.45%) | $46.94 | $46.48 | 2.05 M | $12.93 B |
| 09/29/2025 | $46.99 | $46.87 (-0.26%) | $47.10 | $46.66 | 1.69 M | $13.00 B |
| 09/26/2025 | $46.30 | $46.88 (1.25%) | $46.94 | $46.20 | 1.63 M | $13.01 B |
| 09/25/2025 | $45.81 | $46.10 (0.63%) | $46.25 | $45.77 | 1.97 M | $12.79 B |
| 09/24/2025 | $46.20 | $45.74 (-1%) | $46.29 | $45.55 | 3.50 M | $12.69 B |
| 09/23/2025 | $45.76 | $46.37 (1.33%) | $46.48 | $45.76 | 1.45 M | $12.86 B |
| 09/22/2025 | $46.60 | $45.77 (-1.78%) | $46.75 | $45.73 | 2.16 M | $12.70 B |
| 09/19/2025 | $47.31 | $46.62 (-1.46%) | $47.32 | $46.56 | 5.07 M | $12.93 B |
| 09/18/2025 | $47.12 | $47.17 (0.11%) | $47.49 | $46.83 | 2.00 M | $13.09 B |
| 09/17/2025 | $47.32 | $47.38 (0.13%) | $48.18 | $47.31 | 1.91 M | $13.15 B |
| 09/16/2025 | $47.77 | $47.18 (-1.24%) | $47.90 | $47.13 | 1.52 M | $13.09 B |
| 09/15/2025 | $48.04 | $47.82 (-0.46%) | $48.22 | $47.73 | 1.38 M | $13.27 B |
| 09/12/2025 | $47.81 | $48.05 (0.5%) | $48.26 | $47.46 | 2.42 M | $13.33 B |
| 09/11/2025 | $47.86 | $48.41 (1.15%) | $48.44 | $47.79 | 2.40 M | $13.43 B |
| 09/10/2025 | $48.00 | $48.05 (0.1%) | $48.23 | $47.94 | 1.59 M | $13.33 B |
| 09/09/2025 | $47.91 | $48.10 (0.4%) | $48.16 | $47.52 | 2.35 M | $13.34 B |
| 09/08/2025 | $48.14 | $47.93 (-0.44%) | $48.29 | $47.58 | 2.47 M | $13.30 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.
