-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
-3.96% -
3 MONTH PERFORMANCE
+0.61% -
6 MONTH PERFORMANCE
+7.38% -
YEAR-TO-DATE PERFORMANCE
+0.18% -
1 YEAR PERFORMANCE
+8.87%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $49.12 | $49.43 (0.63%) | $49.80 | $48.97 | 1.09 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 |
| 09/25/2024 | $51.05 | $50.54 (-1%) | $51.05 | $50.38 | 732,000 | $13.72 B |
| 09/24/2024 | $51.09 | $50.93 (-0.31%) | $51.37 | $50.80 | 837,418 | $13.83 B |
| 09/23/2024 | $51.29 | $51.15 (-0.27%) | $51.48 | $50.96 | 1.11 M | $13.89 B |
| 09/20/2024 | $50.80 | $50.90 (0.2%) | $50.91 | $50.49 | 2.12 M | $13.82 B |
| 09/19/2024 | $51.38 | $50.85 (-1.03%) | $51.47 | $50.71 | 1.07 M | $13.81 B |
| 09/18/2024 | $51.41 | $51.20 (-0.41%) | $51.95 | $51.12 | 862,700 | $13.90 B |
| 09/17/2024 | $51.66 | $51.34 (-0.62%) | $51.86 | $51.23 | 1.26 M | $13.94 B |
| 09/16/2024 | $51.84 | $51.65 (-0.37%) | $52.06 | $51.50 | 2.01 M | $14.02 B |
| 09/13/2024 | $51.76 | $51.62 (-0.27%) | $52.02 | $51.47 | 1.67 M | $14.01 B |
| 09/12/2024 | $52.43 | $52.11 (-0.61%) | $52.54 | $51.88 | 1.08 M | $14.15 B |
| 09/11/2024 | $52.04 | $52.23 (0.37%) | $52.34 | $51.29 | 895,230 | $14.18 B |
| 09/10/2024 | $52.16 | $52.34 (0.35%) | $52.60 | $52.02 | 1.19 M | $14.21 B |
| 09/09/2024 | $51.48 | $52.11 (1.22%) | $52.23 | $51.42 | 1.53 M | $14.15 B |
| 09/06/2024 | $51.50 | $51.52 (0.04%) | $52.11 | $51.32 | 1.32 M | $13.99 B |
| 09/05/2024 | $52.26 | $51.50 (-1.45%) | $52.43 | $51.22 | 1.45 M | $13.98 B |
| 09/04/2024 | $51.43 | $51.97 (1.05%) | $52.40 | $51.43 | 1.09 M | $14.11 B |
| 09/03/2024 | $52.05 | $51.60 (-0.86%) | $52.31 | $51.39 | 1.14 M | $14.01 B |
| 08/30/2024 | $51.37 | $52.02 (1.27%) | $52.13 | $51.37 | 2.21 M | $14.12 B |
| 08/29/2024 | $51.03 | $51.28 (0.49%) | $51.48 | $50.76 | 783,100 | $13.92 B |
| 08/28/2024 | $51.00 | $51.08 (0.16%) | $51.28 | $50.77 | 798,900 | $13.87 B |
| 08/27/2024 | $50.69 | $51.03 (0.67%) | $51.06 | $50.53 | 727,300 | $13.85 B |
| 08/26/2024 | $50.90 | $51.03 (0.26%) | $51.35 | $50.77 | 1.03 M | $13.85 B |
| 08/23/2024 | $50.08 | $50.74 (1.32%) | $50.88 | $49.70 | 2.25 M | $13.78 B |
| 08/22/2024 | $50.01 | $49.74 (-0.54%) | $50.10 | $49.53 | 507,800 | $13.50 B |
| 08/21/2024 | $49.80 | $50.01 (0.42%) | $50.08 | $49.56 | 874,300 | $13.58 B |
| 08/20/2024 | $49.84 | $49.66 (-0.36%) | $49.96 | $49.60 | 600,918 | $13.48 B |
| 08/19/2024 | $49.27 | $49.81 (1.1%) | $49.89 | $49.27 | 1.03 M | $13.52 B |