Gaming Leisure Properties (GLPI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 44.00 | 44.20 | 43.63 | 44.14 | +0.64% | 1,402,500 |
| 2026-08-06 | 44.26 | 44.43 | 43.70 | 43.86 | +0.11% | 1,886,000 |
| 2026-08-05 | 44.30 | 44.41 | 43.62 | 43.81 | -1.35% | 2,441,300 |
| 2026-08-04 | 44.32 | 44.71 | 44.15 | 44.41 | -0.89% | 2,423,500 |
| 2026-08-03 | 44.85 | 45.00 | 44.17 | 44.81 | +0.04% | 2,429,000 |
| 2026-07-31 | 44.21 | 44.89 | 43.89 | 44.79 | +0.18% | 3,386,400 |
| 2026-07-30 | 45.84 | 46.12 | 44.22 | 44.71 | -2.83% | 2,977,700 |
| 2026-07-29 | 45.63 | 46.08 | 45.38 | 46.01 | +0.35% | 2,252,000 |
| 2026-07-28 | 45.68 | 46.63 | 45.55 | 45.85 | +1.80% | 2,459,800 |
| 2026-07-27 | 45.01 | 45.65 | 44.85 | 45.04 | -0.29% | 1,561,200 |
| 2026-07-24 | 44.79 | 45.28 | 44.56 | 45.17 | +1.69% | 1,538,200 |
| 2026-07-23 | 44.68 | 44.69 | 44.23 | 44.42 | -0.65% | 1,560,800 |
| 2026-07-22 | 44.51 | 45.06 | 44.45 | 44.71 | +0.45% | 2,197,300 |
| 2026-07-21 | 44.46 | 44.72 | 44.13 | 44.51 | -0.34% | 1,831,100 |
| 2026-07-20 | 45.08 | 45.16 | 44.59 | 44.66 | -0.93% | 1,753,500 |
| 2026-07-17 | 45.43 | 45.76 | 44.63 | 45.08 | -0.20% | 2,025,700 |
| 2026-07-16 | 44.27 | 45.28 | 44.23 | 45.17 | +2.59% | 2,043,900 |
| 2026-07-15 | 43.76 | 44.41 | 43.52 | 44.03 | +0.43% | 2,173,700 |
| 2026-07-14 | 44.06 | 44.41 | 43.68 | 43.84 | -0.45% | 2,064,700 |
| 2026-07-13 | 43.48 | 44.07 | 43.36 | 44.04 | +1.99% | 2,510,200 |
| 2026-07-10 | 43.12 | 43.45 | 42.68 | 43.18 | +0.33% | 3,903,700 |
| 2026-07-09 | 43.14 | 43.45 | 42.80 | 43.04 | +0.30% | 2,963,600 |
| 2026-07-08 | 44.00 | 44.13 | 42.80 | 42.91 | -2.63% | 7,282,500 |
| 2026-07-07 | 44.04 | 44.95 | 43.93 | 44.07 | +1.22% | 2,430,500 |
| 2026-07-06 | 44.04 | 44.24 | 43.45 | 43.54 | -0.93% | 2,487,300 |
| 2026-07-02 | 44.04 | 44.34 | 43.50 | 43.95 | +0.60% | 3,203,500 |
| 2026-07-01 | 44.60 | 44.84 | 43.66 | 43.69 | -1.89% | 3,569,500 |
| 2026-06-30 | 45.58 | 45.65 | 44.43 | 44.53 | -3.01% | 3,398,400 |
| 2026-06-29 | 45.98 | 45.98 | 45.34 | 45.91 | +0.07% | 2,228,400 |
| 2026-06-26 | 45.16 | 45.95 | 45.14 | 45.88 | +1.82% | 3,274,600 |
| 2026-06-25 | 45.34 | 45.70 | 44.77 | 45.06 | -0.68% | 1,604,700 |
| 2026-06-24 | 44.90 | 45.66 | 44.84 | 45.37 | +1.48% | 2,734,700 |
| 2026-06-23 | 44.60 | 44.91 | 44.49 | 44.71 | +1.18% | 2,434,800 |
| 2026-06-22 | 44.40 | 44.73 | 44.12 | 44.19 | -0.90% | 2,206,700 |
| 2026-06-18 | 45.26 | 45.52 | 44.38 | 44.59 | -1.48% | 3,789,300 |
| 2026-06-17 | 46.64 | 46.86 | 45.20 | 45.26 | -3.15% | 2,149,500 |
| 2026-06-16 | 46.98 | 47.16 | 46.42 | 46.73 | -0.02% | 1,589,800 |
| 2026-06-15 | 47.23 | 47.55 | 46.56 | 46.74 | -1.54% | 1,946,000 |
| 2026-06-12 | 47.35 | 47.68 | 47.13 | 47.47 | -0.84% | 2,069,200 |
| 2026-06-11 | 48.64 | 49.01 | 47.78 | 47.87 | -1.12% | 1,982,500 |
| 2026-06-10 | 48.00 | 48.62 | 47.81 | 48.41 | +1.23% | 1,776,200 |
| 2026-06-09 | 46.82 | 47.88 | 46.73 | 47.82 | +2.73% | 2,206,500 |
| 2026-06-08 | 47.00 | 47.37 | 46.34 | 46.55 | -1.31% | 2,241,700 |
| 2026-06-05 | 46.21 | 47.66 | 46.20 | 47.17 | +2.10% | 1,563,300 |
| 2026-06-04 | 46.51 | 46.71 | 45.85 | 46.20 | +0.26% | 1,801,100 |
| 2026-06-03 | 46.39 | 46.91 | 46.00 | 46.08 | -0.67% | 1,666,600 |
| 2026-06-02 | 46.70 | 46.94 | 46.23 | 46.39 | -0.88% | 5,830,300 |
| 2026-06-01 | 46.80 | 47.01 | 46.47 | 46.80 | -0.36% | 2,321,000 |
| 2026-05-29 | 47.34 | 47.34 | 46.78 | 46.97 | -0.97% | 4,992,400 |
| 2026-05-28 | 47.61 | 47.83 | 47.17 | 47.43 | -0.69% | 2,241,000 |
| 2026-05-27 | 47.91 | 48.09 | 47.62 | 47.76 | -0.27% | 1,710,500 |
| 2026-05-26 | 47.77 | 47.94 | 47.55 | 47.89 | +0.23% | 1,448,000 |
| 2026-05-22 | 47.56 | 47.97 | 47.38 | 47.78 | +0.59% | 1,318,200 |
| 2026-05-21 | 47.35 | 47.72 | 47.08 | 47.50 | +0.59% | 1,543,700 |
| 2026-05-20 | 47.39 | 47.66 | 47.02 | 47.22 | -0.65% | 1,658,500 |
| 2026-05-19 | 47.31 | 47.77 | 47.11 | 47.53 | +0.66% | 1,544,500 |
| 2026-05-18 | 46.42 | 47.30 | 46.42 | 47.22 | +1.81% | 1,164,900 |
| 2026-05-15 | 46.77 | 46.87 | 46.28 | 46.38 | -1.05% | 1,571,000 |
| 2026-05-14 | 47.19 | 47.32 | 46.64 | 46.87 | -0.21% | 1,931,200 |
| 2026-05-13 | 47.44 | 47.56 | 46.92 | 46.97 | -1.53% | 2,075,900 |
| 2026-05-12 | 48.21 | 48.36 | 47.59 | 47.70 | -0.69% | 1,724,000 |
| 2026-05-11 | 48.19 | 48.51 | 47.88 | 48.03 | -0.39% | 2,013,500 |
| 2026-05-08 | 47.97 | 48.38 | 47.95 | 48.22 | +0.62% | 928,100 |
| 2026-05-07 | 47.95 | 48.15 | 47.51 | 47.92 | -0.24% | 1,282,400 |
| 2026-05-06 | 47.75 | 48.34 | 47.71 | 48.04 | +0.61% | 1,433,300 |
| 2026-05-05 | 47.35 | 47.97 | 47.33 | 47.75 | +0.91% | 1,156,900 |
| 2026-05-04 | 47.50 | 47.94 | 47.15 | 47.32 | -0.92% | 1,284,600 |
| 2026-05-01 | 48.54 | 48.58 | 47.43 | 47.76 | -1.44% | 1,414,700 |
| 2026-04-30 | 48.00 | 48.61 | 47.98 | 48.46 | +0.98% | 2,507,000 |
| 2026-04-29 | 48.02 | 48.21 | 47.73 | 47.99 | -0.06% | 1,721,400 |
| 2026-04-28 | 47.54 | 48.03 | 47.14 | 48.02 | +1.59% | 2,601,800 |
| 2026-04-27 | 47.37 | 48.03 | 47.20 | 47.27 | -0.08% | 2,954,000 |
| 2026-04-24 | 47.47 | 47.51 | 46.63 | 47.31 | +1.44% | 2,441,900 |
| 2026-04-23 | 46.27 | 46.69 | 46.14 | 46.64 | +1.13% | 2,130,900 |
| 2026-04-22 | 46.85 | 46.94 | 45.55 | 46.12 | -1.62% | 1,712,500 |
| 2026-04-21 | 47.63 | 47.74 | 46.72 | 46.88 | -1.43% | 2,387,800 |
| 2026-04-20 | 47.57 | 47.81 | 47.40 | 47.56 | -0.36% | 1,432,900 |
| 2026-04-17 | 47.18 | 47.85 | 47.10 | 47.73 | +1.19% | 2,333,400 |
| 2026-04-16 | 46.64 | 47.26 | 46.64 | 47.17 | +0.90% | 1,984,800 |
| 2026-04-15 | 46.73 | 46.84 | 46.41 | 46.75 | +0.04% | 1,666,000 |
| 2026-04-14 | 46.67 | 46.83 | 46.42 | 46.73 | -0.26% | 1,806,700 |
| 2026-04-13 | 46.68 | 46.94 | 46.33 | 46.85 | +0.32% | 2,082,400 |
| 2026-04-10 | 46.65 | 46.89 | 46.48 | 46.70 | +0.34% | 1,492,600 |
| 2026-04-09 | 46.15 | 46.82 | 45.97 | 46.54 | +0.85% | 1,975,200 |
| 2026-04-08 | 46.14 | 46.62 | 46.07 | 46.15 | +0.48% | 2,723,000 |
| 2026-04-07 | 45.16 | 46.44 | 45.12 | 45.93 | +1.71% | 3,082,600 |
| 2026-04-06 | 44.34 | 45.23 | 44.15 | 45.16 | +1.67% | 1,561,200 |
| 2026-04-02 | 44.12 | 44.47 | 43.64 | 44.42 | +0.25% | 2,338,100 |
| 2026-04-01 | 44.36 | 44.68 | 44.09 | 44.31 | -0.14% | 2,558,600 |
| 2026-03-31 | 44.54 | 44.69 | 43.84 | 44.37 | +0.96% | 2,934,200 |
| 2026-03-30 | 44.09 | 44.72 | 43.92 | 43.95 | +0.05% | 1,909,300 |
| 2026-03-27 | 44.86 | 45.02 | 43.83 | 43.93 | -2.20% | 2,141,400 |
| 2026-03-26 | 45.31 | 45.91 | 44.77 | 44.92 | -1.56% | 1,837,000 |
| 2026-03-25 | 45.95 | 46.11 | 45.17 | 45.63 | -0.78% | 3,775,100 |
| 2026-03-24 | 46.06 | 46.70 | 45.91 | 45.99 | -0.52% | 2,331,200 |
| 2026-03-23 | 46.56 | 46.89 | 46.09 | 46.23 | +0.41% | 1,746,500 |
| 2026-03-20 | 47.15 | 47.15 | 45.61 | 46.04 | -2.29% | 4,058,600 |
| 2026-03-19 | 47.05 | 47.36 | 46.86 | 47.12 | +0.30% | 1,229,400 |
| 2026-03-18 | 47.42 | 47.68 | 46.96 | 46.98 | -1.30% | 1,355,800 |
| 2026-03-17 | 47.82 | 48.09 | 47.49 | 47.60 | +0.15% | 1,757,900 |
| 2026-03-16 | 47.95 | 48.33 | 47.48 | 47.53 | -0.11% | 1,681,000 |
| 2026-03-13 | 47.80 | 48.28 | 47.49 | 47.58 | -1.61% | 2,908,200 |
| 2026-03-12 | 47.82 | 48.72 | 47.28 | 48.36 | +1.07% | 2,010,300 |
| 2026-03-11 | 48.12 | 48.13 | 47.27 | 47.85 | -1.05% | 1,948,100 |
| 2026-03-10 | 48.95 | 49.24 | 48.28 | 48.36 | -1.21% | 2,188,000 |
| 2026-03-09 | 48.91 | 49.05 | 47.97 | 48.95 | +0.08% | 2,025,300 |
| 2026-03-06 | 49.07 | 49.22 | 48.46 | 48.91 | -0.91% | 1,819,700 |
| 2026-03-05 | 49.52 | 49.69 | 48.98 | 49.36 | -0.82% | 2,267,800 |
| 2026-03-04 | 49.64 | 49.90 | 49.20 | 49.77 | +0.36% | 2,299,200 |
| 2026-03-03 | 49.24 | 49.62 | 48.58 | 49.59 | -0.46% | 3,823,900 |
| 2026-03-02 | 48.74 | 49.95 | 48.39 | 49.82 | +1.86% | 2,212,200 |
| 2026-02-27 | 48.63 | 49.18 | 48.55 | 48.91 | +0.62% | 4,693,700 |
| 2026-02-26 | 47.98 | 48.68 | 47.93 | 48.61 | +1.25% | 2,710,600 |
| 2026-02-25 | 48.33 | 48.33 | 47.49 | 48.01 | -0.66% | 2,511,900 |
| 2026-02-24 | 47.86 | 48.46 | 47.62 | 48.33 | +0.98% | 2,784,900 |
| 2026-02-23 | 47.18 | 48.01 | 47.17 | 47.86 | +1.29% | 3,262,500 |
| 2026-02-20 | 48.00 | 48.14 | 46.82 | 47.25 | -0.21% | 3,507,200 |
| 2026-02-19 | 46.73 | 47.40 | 46.65 | 47.35 | +1.37% | 2,577,300 |
| 2026-02-18 | 47.17 | 47.49 | 46.61 | 46.71 | -1.18% | 2,329,100 |
| 2026-02-17 | 46.81 | 47.37 | 46.23 | 47.27 | +1.88% | 2,344,400 |
| 2026-02-13 | 46.31 | 46.74 | 46.11 | 46.40 | +0.43% | 1,497,300 |
| 2026-02-12 | 46.62 | 47.10 | 46.15 | 46.20 | -0.09% | 3,210,800 |
| 2026-02-11 | 46.51 | 46.52 | 46.08 | 46.24 | -0.34% | 1,596,700 |
| 2026-02-10 | 45.85 | 46.44 | 45.56 | 46.40 | +1.22% | 2,043,400 |
| 2026-02-09 | 45.41 | 45.91 | 45.09 | 45.84 | +1.15% | 2,364,500 |
| 2026-02-06 | 45.32 | 46.08 | 45.32 | 45.32 | -0.07% | 2,601,800 |
| 2026-02-05 | 45.65 | 45.76 | 45.08 | 45.35 | -0.22% | 2,296,500 |
| 2026-02-04 | 44.66 | 45.46 | 44.51 | 45.45 | +2.67% | 2,671,100 |
| 2026-02-03 | 44.31 | 44.79 | 44.14 | 44.27 | -0.23% | 1,583,600 |
| 2026-02-02 | 44.76 | 45.10 | 44.34 | 44.37 | -0.85% | 2,571,600 |
| 2026-01-30 | 45.13 | 45.30 | 44.30 | 44.75 | -1.34% | 3,351,200 |
| 2026-01-29 | 45.05 | 45.58 | 44.78 | 45.36 | +1.30% | 1,813,700 |
| 2026-01-28 | 45.60 | 45.80 | 44.68 | 44.78 | -1.80% | 1,813,800 |
| 2026-01-27 | 45.32 | 45.68 | 44.99 | 45.60 | +0.62% | 1,859,200 |
| 2026-01-26 | 45.57 | 45.77 | 45.17 | 45.32 | -0.20% | 2,390,600 |
| 2026-01-23 | 44.88 | 45.57 | 44.88 | 45.41 | +1.11% | 2,155,700 |
| 2026-01-22 | 44.87 | 45.43 | 44.78 | 44.91 | +0.09% | 2,405,300 |
| 2026-01-21 | 46.04 | 46.19 | 44.80 | 44.87 | -2.50% | 2,855,300 |
| 2026-01-20 | 46.20 | 46.20 | 45.60 | 46.02 | -0.69% | 1,845,400 |
| 2026-01-16 | 45.09 | 46.39 | 45.09 | 46.34 | +2.93% | 2,484,700 |
| 2026-01-15 | 45.90 | 46.45 | 44.50 | 45.02 | -1.83% | 5,220,700 |
| 2026-01-14 | 45.05 | 45.90 | 44.93 | 45.86 | +1.75% | 2,260,900 |
| 2026-01-13 | 44.92 | 45.11 | 44.40 | 45.07 | +0.20% | 1,734,500 |
| 2026-01-12 | 44.52 | 45.05 | 44.38 | 44.98 | +1.03% | 2,230,500 |
| 2026-01-09 | 44.81 | 45.14 | 44.50 | 44.52 | -0.67% | 1,707,300 |
| 2026-01-08 | 44.73 | 45.44 | 44.70 | 44.82 | -0.16% | 2,360,400 |
| 2026-01-07 | 44.77 | 45.30 | 44.75 | 44.89 | +0.58% | 2,406,100 |
| 2026-01-06 | 44.90 | 45.31 | 44.35 | 44.63 | -0.95% | 2,428,200 |
| 2026-01-05 | 44.30 | 45.18 | 43.96 | 45.06 | +1.44% | 3,321,500 |
| 2026-01-02 | 44.57 | 44.67 | 43.98 | 44.42 | -0.60% | 2,374,500 |
| 2025-12-31 | 44.90 | 45.01 | 44.65 | 44.69 | -0.80% | 1,925,300 |
| 2025-12-30 | 44.68 | 45.11 | 44.67 | 45.05 | +0.81% | 1,627,200 |
| 2025-12-29 | 44.73 | 44.97 | 44.48 | 44.69 | +0.13% | 1,876,100 |
| 2025-12-26 | 44.65 | 44.78 | 44.40 | 44.63 | -0.13% | 1,282,700 |
| 2025-12-24 | 44.82 | 44.97 | 44.51 | 44.69 | -0.04% | 896,500 |
| 2025-12-23 | 45.00 | 45.00 | 44.57 | 44.71 | -0.56% | 2,447,200 |
| 2025-12-22 | 44.44 | 44.98 | 44.32 | 44.96 | +0.65% | 2,422,400 |
| 2025-12-19 | 45.33 | 45.41 | 44.58 | 44.67 | -1.67% | 5,089,000 |
| 2025-12-18 | 45.38 | 45.80 | 45.17 | 45.43 | -0.13% | 4,042,100 |
| 2025-12-17 | 44.29 | 45.60 | 44.26 | 45.49 | +2.80% | 4,500,100 |
| 2025-12-16 | 44.07 | 44.28 | 43.56 | 44.25 | +0.50% | 3,253,700 |
| 2025-12-15 | 43.65 | 44.10 | 42.00 | 44.03 | +1.24% | 4,323,000 |
| 2025-12-12 | 42.74 | 43.93 | 42.60 | 43.49 | +3.45% | 3,962,600 |
| 2025-12-11 | 42.05 | 42.20 | 41.85 | 42.04 | +0.36% | 5,737,500 |
| 2025-12-10 | 41.52 | 41.91 | 41.39 | 41.89 | +1.35% | 4,608,400 |
| 2025-12-09 | 41.87 | 42.12 | 41.17 | 41.33 | -1.24% | 2,433,400 |
| 2025-12-08 | 41.81 | 41.98 | 41.46 | 41.85 | -0.10% | 2,856,200 |
| 2025-12-05 | 42.01 | 42.57 | 41.77 | 41.89 | -2.06% | 2,756,800 |
| 2025-12-04 | 43.52 | 43.67 | 42.51 | 42.77 | -2.17% | 3,068,300 |
| 2025-12-03 | 43.26 | 43.80 | 43.10 | 43.72 | +1.06% | 3,248,400 |
| 2025-12-02 | 43.75 | 43.87 | 42.98 | 43.26 | -1.23% | 2,899,500 |
| 2025-12-01 | 43.27 | 43.90 | 43.03 | 43.80 | +0.62% | 3,902,900 |
| 2025-11-28 | 43.49 | 43.73 | 43.42 | 43.53 | +0.53% | 1,427,000 |
| 2025-11-26 | 43.30 | 43.75 | 43.22 | 43.30 | +0.00% | 1,986,100 |
| 2025-11-25 | 43.06 | 43.62 | 42.95 | 43.30 | +0.65% | 2,187,400 |
| 2025-11-24 | 43.00 | 43.25 | 42.65 | 43.02 | -0.05% | 3,337,400 |
| 2025-11-21 | 42.85 | 43.31 | 42.74 | 43.04 | +0.54% | 2,607,700 |
| 2025-11-20 | 43.11 | 43.23 | 42.66 | 42.81 | -0.30% | 5,424,500 |
| 2025-11-19 | 43.68 | 43.77 | 42.78 | 42.94 | -2.01% | 2,070,400 |
| 2025-11-18 | 43.84 | 44.06 | 43.51 | 43.82 | -0.32% | 1,776,100 |
| 2025-11-17 | 44.45 | 44.59 | 43.90 | 43.96 | -1.30% | 1,222,400 |
| 2025-11-14 | 44.48 | 44.64 | 44.16 | 44.54 | -0.18% | 1,674,900 |
| 2025-11-13 | 44.51 | 44.95 | 44.46 | 44.62 | -0.31% | 1,631,500 |
| 2025-11-12 | 44.88 | 45.01 | 44.60 | 44.76 | -0.84% | 1,423,500 |
| 2025-11-11 | 45.16 | 45.35 | 44.97 | 45.14 | +0.36% | 1,441,600 |
| 2025-11-10 | 44.95 | 45.27 | 44.79 | 44.98 | +0.07% | 1,854,300 |
| 2025-11-07 | 44.20 | 44.96 | 44.18 | 44.95 | +1.74% | 1,809,400 |
| 2025-11-06 | 45.16 | 45.29 | 44.16 | 44.18 | -2.04% | 2,448,900 |
| 2025-11-05 | 45.28 | 45.43 | 45.05 | 45.10 | -0.20% | 1,831,300 |
| 2025-11-04 | 45.66 | 45.66 | 44.97 | 45.19 | -0.62% | 2,339,000 |
| 2025-11-03 | 44.15 | 45.54 | 43.96 | 45.47 | +1.81% | 4,678,500 |
| 2025-10-31 | 43.26 | 44.84 | 42.26 | 44.66 | +4.49% | 4,095,200 |
| 2025-10-30 | 43.68 | 43.77 | 42.70 | 42.74 | -2.08% | 2,978,600 |
| 2025-10-29 | 44.24 | 44.28 | 43.28 | 43.65 | -1.78% | 1,895,600 |
| 2025-10-28 | 44.88 | 44.88 | 44.35 | 44.44 | -1.22% | 1,597,700 |
| 2025-10-27 | 44.80 | 45.03 | 44.55 | 44.99 | +0.40% | 1,454,800 |
| 2025-10-24 | 45.32 | 45.42 | 44.79 | 44.81 | -0.53% | 1,411,400 |
| 2025-10-23 | 45.11 | 45.31 | 44.83 | 45.05 | -0.20% | 1,613,800 |
| 2025-10-22 | 45.16 | 45.43 | 44.99 | 45.14 | +0.04% | 1,598,500 |
| 2025-10-21 | 45.11 | 45.34 | 44.77 | 45.12 | +0.02% | 2,737,000 |
| 2025-10-20 | 45.40 | 45.88 | 45.08 | 45.11 | +0.62% | 2,517,400 |
| 2025-10-17 | 44.48 | 44.85 | 44.28 | 44.83 | +0.52% | 1,724,400 |
| 2025-10-16 | 44.83 | 45.08 | 44.41 | 44.60 | -0.51% | 1,809,800 |
| 2025-10-15 | 44.62 | 45.08 | 44.41 | 44.83 | +0.34% | 2,165,100 |
| 2025-10-14 | 44.39 | 44.71 | 44.20 | 44.68 | +0.79% | 1,516,900 |
| 2025-10-13 | 44.44 | 44.88 | 44.33 | 44.33 | -0.67% | 1,529,000 |
| 2025-10-10 | 44.98 | 45.16 | 44.42 | 44.63 | -0.62% | 2,130,800 |
| 2025-10-09 | 45.44 | 45.50 | 44.63 | 44.91 | -0.77% | 2,020,200 |
| 2025-10-08 | 45.75 | 45.85 | 45.20 | 45.26 | -1.42% | 2,468,400 |
| 2025-10-07 | 46.18 | 46.25 | 45.72 | 45.91 | -0.63% | 1,699,300 |
| 2025-10-06 | 47.02 | 47.08 | 46.07 | 46.20 | -1.43% | 1,407,900 |
| 2025-10-03 | 46.59 | 47.05 | 46.47 | 46.87 | +0.62% | 1,593,300 |
| 2025-10-02 | 46.96 | 47.05 | 46.23 | 46.58 | -1.19% | 1,896,200 |
| 2025-10-01 | 46.79 | 47.29 | 46.53 | 47.14 | +1.14% | 2,081,700 |
| 2025-09-30 | 46.82 | 46.94 | 46.48 | 46.61 | -0.55% | 2,050,700 |
| 2025-09-29 | 46.99 | 47.10 | 46.66 | 46.87 | -0.02% | 1,687,800 |
| 2025-09-26 | 46.30 | 46.94 | 46.20 | 46.88 | +1.69% | 1,626,400 |
| 2025-09-25 | 45.81 | 46.24 | 45.77 | 46.10 | +0.79% | 1,965,100 |
| 2025-09-24 | 46.20 | 46.29 | 45.55 | 45.74 | -1.36% | 3,500,600 |
| 2025-09-23 | 45.76 | 46.48 | 45.76 | 46.37 | +1.31% | 1,450,100 |
| 2025-09-22 | 46.60 | 46.75 | 45.73 | 45.77 | -1.82% | 2,164,500 |
| 2025-09-19 | 47.31 | 47.31 | 46.55 | 46.62 | -1.17% | 5,068,000 |
| 2025-09-18 | 47.12 | 47.49 | 46.83 | 47.17 | -0.44% | 1,998,200 |
| 2025-09-17 | 47.32 | 48.18 | 47.30 | 47.38 | +0.42% | 1,907,000 |
| 2025-09-16 | 47.77 | 47.90 | 47.13 | 47.18 | -1.34% | 1,520,000 |
| 2025-09-15 | 48.04 | 48.22 | 47.73 | 47.82 | -0.48% | 1,383,100 |
| 2025-09-12 | 47.81 | 48.26 | 47.45 | 48.05 | -0.74% | 2,422,000 |
| 2025-09-11 | 47.86 | 48.44 | 47.79 | 48.41 | +0.75% | 2,402,000 |
| 2025-09-10 | 48.00 | 48.23 | 47.94 | 48.05 | -0.10% | 1,588,000 |
| 2025-09-09 | 47.91 | 48.16 | 47.52 | 48.10 | +0.35% | 2,350,200 |
| 2025-09-08 | 48.14 | 48.29 | 47.58 | 47.93 | -1.03% | 2,469,400 |
| 2025-09-05 | 48.50 | 48.71 | 48.01 | 48.43 | +0.19% | 2,850,000 |
| 2025-09-04 | 47.94 | 48.38 | 47.77 | 48.34 | +1.07% | 2,185,400 |
| 2025-09-03 | 47.46 | 48.06 | 47.46 | 47.83 | +0.61% | 2,107,400 |
| 2025-09-02 | 47.76 | 47.85 | 47.34 | 47.54 | -0.98% | 2,118,900 |
| 2025-08-29 | 48.00 | 48.25 | 47.78 | 48.01 | +0.06% | 2,326,400 |
| 2025-08-28 | 47.87 | 48.01 | 47.53 | 47.98 | +0.06% | 1,130,600 |
| 2025-08-27 | 47.80 | 48.33 | 47.80 | 47.95 | +0.42% | 2,268,900 |
| 2025-08-26 | 48.00 | 48.16 | 47.66 | 47.75 | -0.25% | 2,302,900 |
| 2025-08-25 | 48.00 | 48.19 | 47.87 | 47.87 | -0.58% | 1,498,100 |
| 2025-08-22 | 47.63 | 48.27 | 47.58 | 48.15 | +1.60% | 1,915,300 |
| 2025-08-21 | 47.33 | 47.59 | 47.12 | 47.39 | -0.17% | 1,334,800 |
| 2025-08-20 | 47.30 | 47.66 | 47.09 | 47.47 | +1.06% | 3,479,600 |
| 2025-08-19 | 46.64 | 46.99 | 46.64 | 46.97 | +0.90% | 1,520,400 |
| 2025-08-18 | 46.28 | 47.09 | 46.20 | 46.55 | +0.76% | 2,378,700 |
| 2025-08-15 | 45.99 | 46.26 | 45.87 | 46.20 | +0.65% | 1,495,800 |
| 2025-08-14 | 46.04 | 46.12 | 45.66 | 45.90 | -0.76% | 1,167,600 |
| 2025-08-13 | 45.94 | 46.37 | 45.81 | 46.25 | +0.83% | 1,563,300 |
| 2025-08-12 | 45.63 | 45.93 | 45.34 | 45.87 | +0.72% | 1,123,100 |
| 2025-08-11 | 45.74 | 46.02 | 45.50 | 45.54 | -0.81% | 1,385,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+3.02%). Worst month: Mar (-2.70%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Gaming Leisure Properties's (GLPI) latest close?
44.14 on 2026-08-07, from the Closelook data lake's daily price record.
What is GLPI's 52-week high and low?
49.95 high and 41.17 low over the trailing 52 weeks, as of 2026-08-07.
What is Gaming Leisure Properties's strongest and weakest month historically?
Historically, GLPI's strongest calendar month has been Feb (average +3.02%) and its weakest Mar (average -2.70%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.