5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
-2.57%
1 YEAR PERFORMANCE
-2.30%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $47.90 | $48.08 (0.38%) | $48.13 | $47.77 | 143,952 | $13.17 B |
| 12/24/2024 | $47.45 | $48.03 (1.22%) | $48.06 | $47.38 | 394,020 | $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 |
| 12/11/2024 | $49.55 | $49.61 (0.12%) | $50.02 | $49.35 | 1.33 M | $13.58 B |
| 12/10/2024 | $50.02 | $49.74 (-0.56%) | $50.29 | $49.45 | 1.02 M | $13.62 B |
| 12/09/2024 | $50.50 | $50.09 (-0.81%) | $50.61 | $50.04 | 807,600 | $13.71 B |
| 12/06/2024 | $50.91 | $50.43 (-0.94%) | $51.10 | $50.18 | 1.47 M | $13.81 B |
| 12/05/2024 | $51.27 | $51.52 (0.49%) | $51.63 | $51.15 | 1.10 M | $14.11 B |
| 12/04/2024 | $51.22 | $51.40 (0.35%) | $51.51 | $50.91 | 1.13 M | $14.07 B |
| 12/03/2024 | $51.47 | $51.09 (-0.74%) | $51.47 | $50.69 | 804,943 | $13.99 B |
| 12/02/2024 | $51.76 | $51.35 (-0.79%) | $51.76 | $51.11 | 1.05 M | $14.06 B |
| 11/29/2024 | $51.67 | $51.61 (-0.12%) | $52.27 | $51.60 | 843,700 | $14.13 B |
| 11/27/2024 | $51.41 | $51.66 (0.49%) | $51.98 | $51.40 | 737,047 | $14.14 B |
| 11/26/2024 | $51.47 | $51.17 (-0.58%) | $51.47 | $50.87 | 1.37 M | $14.01 B |
| 11/25/2024 | $51.10 | $51.28 (0.35%) | $51.76 | $51.10 | 1.95 M | $14.04 B |
| 11/22/2024 | $50.90 | $50.92 (0.04%) | $51.24 | $50.85 | 1.01 M | $13.94 B |
| 11/21/2024 | $50.51 | $50.65 (0.28%) | $50.77 | $50.27 | 752,344 | $13.87 B |
| 11/20/2024 | $50.66 | $50.54 (-0.24%) | $50.81 | $49.98 | 1.22 M | $13.84 B |
| 11/19/2024 | $49.09 | $50.25 (2.36%) | $50.30 | $48.83 | 1.50 M | $13.76 B |
| 11/18/2024 | $49.12 | $49.43 (0.63%) | $49.80 | $48.97 | 1.19 M | $13.53 B |
| 11/15/2024 | $48.75 | $49.19 (0.9%) | $49.25 | $48.60 | 982,500 | $13.47 B |
| 11/14/2024 | $49.10 | $48.72 (-0.77%) | $49.10 | $48.50 | 988,504 | $13.34 B |
| 11/13/2024 | $49.61 | $49.09 (-1.05%) | $49.72 | $48.64 | 1.36 M | $13.44 B |
| 11/12/2024 | $49.18 | $49.16 (-0.04%) | $49.44 | $48.80 | 937,700 | $13.46 B |
| 11/11/2024 | $49.63 | $49.23 (-0.81%) | $49.79 | $49.20 | 1.16 M | $13.48 B |
| 11/08/2024 | $49.51 | $49.77 (0.53%) | $49.93 | $49.47 | 1.06 M | $13.63 B |
| 11/07/2024 | $49.13 | $49.39 (0.53%) | $49.80 | $49.01 | 1.54 M | $13.52 B |
| 11/06/2024 | $51.28 | $49.04 (-4.37%) | $51.28 | $48.42 | 2.22 M | $13.43 B |
| 11/05/2024 | $50.37 | $50.78 (0.81%) | $50.78 | $50.08 | 824,039 | $13.90 B |
| 11/04/2024 | $49.82 | $50.59 (1.55%) | $50.88 | $49.82 | 1.11 M | $13.85 B |
| 11/01/2024 | $50.27 | $49.82 (-0.9%) | $50.97 | $49.66 | 1.30 M | $13.64 B |
| 10/31/2024 | $50.58 | $50.19 (-0.77%) | $50.96 | $49.95 | 2.03 M | $13.74 B |
| 10/30/2024 | $50.80 | $50.78 (-0.04%) | $51.51 | $50.69 | 1.25 M | $13.90 B |
| 10/29/2024 | $50.35 | $50.87 (1.03%) | $50.91 | $49.98 | 2.37 M | $13.93 B |
| 10/28/2024 | $49.87 | $50.49 (1.24%) | $50.58 | $49.87 | 1.92 M | $13.82 B |
| 10/25/2024 | $51.09 | $49.77 (-2.58%) | $51.12 | $49.59 | 1.54 M | $13.51 B |
| 10/24/2024 | $50.91 | $50.84 (-0.14%) | $51.18 | $50.80 | 1.03 M | $13.80 B |
| 10/23/2024 | $50.65 | $50.92 (0.53%) | $51.06 | $50.56 | 1.11 M | $13.82 B |
| 10/22/2024 | $50.75 | $50.81 (0.12%) | $51.10 | $50.56 | 848,900 | $13.79 B |
| 10/21/2024 | $51.28 | $50.73 (-1.07%) | $51.55 | $50.61 | 1.01 M | $13.77 B |
| 10/18/2024 | $50.88 | $51.48 (1.18%) | $51.54 | $50.88 | 914,417 | $13.98 B |
| 10/17/2024 | $51.21 | $50.97 (-0.47%) | $51.35 | $50.91 | 1.31 M | $13.84 B |
| 10/16/2024 | $51.10 | $51.31 (0.41%) | $51.61 | $51.10 | 1.18 M | $13.93 B |
| 10/15/2024 | $51.15 | $51.04 (-0.22%) | $51.78 | $51.01 | 1.04 M | $13.86 B |
| 10/14/2024 | $50.66 | $51.02 (0.71%) | $51.18 | $50.50 | 499,735 | $13.85 B |
| 10/11/2024 | $50.69 | $50.78 (0.18%) | $50.80 | $50.45 | 574,800 | $13.79 B |
| 10/10/2024 | $51.03 | $50.43 (-1.18%) | $51.03 | $50.26 | 861,946 | $13.69 B |
| 10/09/2024 | $51.01 | $51.03 (0.04%) | $51.31 | $50.97 | 1.30 M | $13.85 B |
| 10/08/2024 | $51.00 | $51.01 (0.02%) | $51.17 | $50.74 | 1.23 M | $13.85 B |
| 10/07/2024 | $50.90 | $51.00 (0.2%) | $51.09 | $50.66 | 985,400 | $13.85 B |
| 10/04/2024 | $51.00 | $51.00 (0%) | $51.18 | $50.45 | 1.33 M | $13.85 B |
| 10/03/2024 | $51.11 | $51.12 (0.02%) | $51.13 | $50.79 | 1.14 M | $13.88 B |
| 10/02/2024 | $50.89 | $51.15 (0.51%) | $51.36 | $50.83 | 1.38 M | $13.89 B |
| 10/01/2024 | $51.47 | $51.14 (-0.64%) | $51.50 | $50.75 | 1.17 M | $13.88 B |
| 09/30/2024 | $50.95 | $51.45 (0.98%) | $51.57 | $50.63 | 2.42 M | $13.97 B |
| 09/27/2024 | $51.38 | $50.75 (-1.23%) | $51.43 | $50.60 | 1.24 M | $13.78 B |
| 09/26/2024 | $50.42 | $50.92 (0.99%) | $51.04 | $50.35 | 1.01 M | $13.82 B |