5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
-4.13%
Gaming and Leisure Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $46.62 | $46.20 (-0.9%) | $47.10 | $46.15 | 3.21 M | $13.07 B |
| 02/11/2026 | $46.51 | $46.24 (-0.58%) | $46.52 | $46.08 | 1.60 M | $13.09 B |
| 02/10/2026 | $45.85 | $46.40 (1.2%) | $46.44 | $45.56 | 2.04 M | $13.13 B |
| 02/09/2026 | $45.41 | $45.84 (0.95%) | $45.91 | $45.09 | 2.36 M | $12.97 B |
| 02/06/2026 | $45.32 | $45.32 (0%) | $46.08 | $45.32 | 2.60 M | $12.83 B |
| 02/05/2026 | $45.65 | $45.35 (-0.66%) | $45.76 | $45.08 | 2.30 M | $12.83 B |
| 02/04/2026 | $44.67 | $45.45 (1.75%) | $45.46 | $44.51 | 2.67 M | $12.86 B |
| 02/03/2026 | $44.31 | $44.27 (-0.09%) | $44.79 | $44.14 | 1.58 M | $12.53 B |
| 02/02/2026 | $44.76 | $44.37 (-0.87%) | $45.10 | $44.34 | 2.57 M | $12.56 B |
| 01/30/2026 | $45.13 | $44.75 (-0.84%) | $45.30 | $44.31 | 3.35 M | $12.66 B |
| 01/29/2026 | $45.05 | $45.36 (0.69%) | $45.58 | $44.79 | 1.81 M | $12.84 B |
| 01/28/2026 | $45.60 | $44.78 (-1.8%) | $45.80 | $44.68 | 1.81 M | $12.67 B |
| 01/27/2026 | $45.32 | $45.60 (0.62%) | $45.68 | $44.99 | 1.86 M | $12.91 B |
| 01/26/2026 | $45.57 | $45.32 (-0.55%) | $45.77 | $45.17 | 2.39 M | $12.83 B |
| 01/23/2026 | $44.88 | $45.41 (1.18%) | $45.57 | $44.88 | 2.16 M | $12.85 B |
| 01/22/2026 | $44.87 | $44.91 (0.09%) | $45.43 | $44.79 | 2.41 M | $12.71 B |
| 01/21/2026 | $46.04 | $44.87 (-2.54%) | $46.19 | $44.80 | 2.86 M | $12.70 B |
| 01/20/2026 | $46.20 | $46.02 (-0.39%) | $46.21 | $45.60 | 1.85 M | $13.02 B |
| 01/16/2026 | $45.09 | $46.34 (2.77%) | $46.39 | $45.09 | 2.48 M | $13.11 B |
| 01/15/2026 | $45.90 | $45.02 (-1.92%) | $46.45 | $44.50 | 5.22 M | $12.74 B |
| 01/14/2026 | $45.05 | $45.86 (1.8%) | $45.90 | $44.93 | 2.26 M | $12.98 B |
| 01/13/2026 | $44.92 | $45.07 (0.33%) | $45.11 | $44.40 | 1.73 M | $12.76 B |
| 01/12/2026 | $44.52 | $44.98 (1.03%) | $45.05 | $44.38 | 2.23 M | $12.73 B |
| 01/09/2026 | $44.81 | $44.52 (-0.65%) | $45.14 | $44.50 | 1.71 M | $12.60 B |
| 01/08/2026 | $44.73 | $44.82 (0.2%) | $45.44 | $44.70 | 2.36 M | $12.68 B |
| 01/07/2026 | $44.77 | $44.89 (0.27%) | $45.30 | $44.75 | 2.41 M | $12.70 B |
| 01/06/2026 | $44.90 | $44.63 (-0.6%) | $45.31 | $44.35 | 2.43 M | $12.63 B |
| 01/05/2026 | $44.30 | $45.06 (1.72%) | $45.18 | $43.96 | 3.32 M | $12.75 B |
| 01/02/2026 | $44.57 | $44.42 (-0.34%) | $44.68 | $43.98 | 2.37 M | $12.57 B |
| 12/31/2025 | $44.90 | $44.69 (-0.47%) | $45.01 | $44.65 | 1.93 M | $12.65 B |
| 12/30/2025 | $44.68 | $45.05 (0.83%) | $45.11 | $44.67 | 1.63 M | $12.75 B |
| 12/29/2025 | $44.73 | $44.69 (-0.09%) | $44.97 | $44.48 | 1.88 M | $12.65 B |
| 12/26/2025 | $44.65 | $44.63 (-0.04%) | $44.78 | $44.40 | 1.28 M | $12.63 B |
| 12/24/2025 | $44.82 | $44.69 (-0.29%) | $44.97 | $44.51 | 896.50 K | $12.65 B |
| 12/23/2025 | $45.00 | $44.71 (-0.64%) | $45.00 | $44.57 | 2.45 M | $12.65 B |
| 12/22/2025 | $44.44 | $44.96 (1.17%) | $44.98 | $44.32 | 2.42 M | $12.72 B |
| 12/19/2025 | $45.33 | $44.67 (-1.46%) | $45.41 | $44.58 | 5.09 M | $12.64 B |
| 12/18/2025 | $45.38 | $45.43 (0.11%) | $45.80 | $45.17 | 4.04 M | $12.86 B |
| 12/17/2025 | $44.29 | $45.49 (2.71%) | $45.60 | $44.26 | 4.50 M | $12.87 B |
| 12/16/2025 | $44.07 | $44.25 (0.41%) | $44.29 | $43.56 | 3.25 M | $12.52 B |
| 12/15/2025 | $43.65 | $44.03 (0.87%) | $44.11 | $42.00 | 4.32 M | $12.46 B |
| 12/12/2025 | $42.74 | $43.49 (1.75%) | $43.93 | $42.60 | 3.96 M | $12.31 B |
| 12/11/2025 | $42.05 | $42.04 (-0.02%) | $42.20 | $41.85 | 5.74 M | $11.90 B |
| 12/10/2025 | $41.52 | $41.89 (0.89%) | $41.91 | $41.39 | 4.61 M | $11.86 B |
| 12/09/2025 | $41.87 | $41.33 (-1.29%) | $42.12 | $41.17 | 2.43 M | $11.70 B |
| 12/08/2025 | $41.81 | $41.85 (0.1%) | $41.99 | $41.46 | 2.86 M | $11.84 B |
| 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 |
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.
