5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+6.46%
Gaming and Leisure Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $47.44 | $46.97 (-0.99%) | $47.56 | $46.92 | 2.07 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 |
| 03/27/2026 | $44.86 | $43.93 (-2.07%) | $45.02 | $43.83 | 2.14 M | $12.28 B |
| 03/26/2026 | $45.31 | $44.92 (-0.86%) | $45.91 | $44.77 | 1.84 M | $12.56 B |
| 03/25/2026 | $45.96 | $45.63 (-0.72%) | $46.11 | $45.17 | 3.78 M | $12.76 B |
| 03/24/2026 | $46.06 | $45.99 (-0.15%) | $46.70 | $45.91 | 2.33 M | $12.86 B |
| 03/23/2026 | $46.56 | $46.23 (-0.71%) | $46.89 | $46.09 | 1.75 M | $12.93 B |
| 03/20/2026 | $47.15 | $46.04 (-2.35%) | $47.15 | $45.61 | 4.06 M | $12.87 B |
| 03/19/2026 | $47.05 | $47.12 (0.15%) | $47.36 | $46.86 | 1.23 M | $13.17 B |
| 03/18/2026 | $47.42 | $46.98 (-0.93%) | $47.68 | $46.96 | 1.36 M | $13.14 B |
| 03/17/2026 | $47.82 | $47.60 (-0.46%) | $48.10 | $47.49 | 1.76 M | $13.31 B |
| 03/16/2026 | $47.95 | $47.53 (-0.88%) | $48.33 | $47.49 | 1.68 M | $13.29 B |
| 03/13/2026 | $47.80 | $47.58 (-0.46%) | $48.28 | $47.49 | 2.91 M | $13.30 B |
| 03/12/2026 | $47.82 | $48.36 (1.13%) | $48.72 | $47.28 | 2.01 M | $13.52 B |
| 03/11/2026 | $48.12 | $47.85 (-0.56%) | $48.13 | $47.27 | 1.95 M | $13.38 B |
| 03/10/2026 | $48.95 | $48.36 (-1.21%) | $49.24 | $48.29 | 2.19 M | $13.52 B |
| 03/09/2026 | $48.91 | $48.95 (0.08%) | $49.05 | $47.97 | 2.03 M | $13.69 B |
| 03/06/2026 | $49.07 | $48.91 (-0.33%) | $49.22 | $48.46 | 1.82 M | $13.68 B |
| 03/05/2026 | $49.52 | $49.36 (-0.32%) | $49.69 | $48.98 | 2.28 M | $13.80 B |
| 03/04/2026 | $49.64 | $49.77 (0.26%) | $49.90 | $49.20 | 2.30 M | $13.92 B |
| 03/03/2026 | $49.24 | $49.59 (0.71%) | $49.62 | $48.58 | 3.82 M | $13.87 B |
| 03/02/2026 | $48.74 | $49.82 (2.22%) | $49.95 | $48.39 | 2.21 M | $13.93 B |
| 02/27/2026 | $48.63 | $48.91 (0.58%) | $49.18 | $48.55 | 4.69 M | $13.68 B |
| 02/26/2026 | $47.98 | $48.61 (1.31%) | $48.68 | $47.93 | 2.71 M | $13.59 B |
| 02/25/2026 | $48.33 | $48.01 (-0.66%) | $48.33 | $47.49 | 2.51 M | $13.42 B |
| 02/24/2026 | $47.86 | $48.33 (0.98%) | $48.46 | $47.62 | 2.78 M | $13.51 B |
| 02/23/2026 | $47.18 | $47.86 (1.44%) | $48.01 | $47.17 | 3.26 M | $13.38 B |
| 02/20/2026 | $48.00 | $47.25 (-1.56%) | $48.14 | $46.82 | 3.51 M | $13.21 B |
| 02/19/2026 | $46.73 | $47.35 (1.33%) | $47.40 | $46.65 | 2.58 M | $13.24 B |
| 02/18/2026 | $47.17 | $46.71 (-0.98%) | $47.49 | $46.61 | 2.33 M | $13.06 B |
| 02/17/2026 | $46.81 | $47.27 (0.98%) | $47.37 | $46.24 | 2.34 M | $13.22 B |
| 02/13/2026 | $46.31 | $46.40 (0.19%) | $46.74 | $46.11 | 1.50 M | $13.13 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.
