-
5 DAY PERFORMANCE
+1.00% -
1 MONTH PERFORMANCE
-1.13% -
3 MONTH PERFORMANCE
+16.52% -
6 MONTH PERFORMANCE
+12.98% -
YEAR-TO-DATE PERFORMANCE
+4.21% -
1 YEAR PERFORMANCE
+12.91%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $50.95 | $51.43 (0.94%) | $51.57 | $50.63 | 2.35 M | $13.96 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 |
| 08/16/2024 | $49.18 | $49.14 (-0.08%) | $49.47 | $49.00 | 1.08 M | $13.34 B |
| 08/15/2024 | $49.81 | $49.26 (-1.1%) | $49.81 | $49.22 | 2.38 M | $13.37 B |
| 08/14/2024 | $49.09 | $49.58 (1%) | $49.90 | $49.09 | 897,000 | $13.46 B |
| 08/13/2024 | $49.34 | $49.10 (-0.49%) | $49.44 | $48.80 | 684,406 | $13.33 B |
| 08/12/2024 | $48.85 | $49.14 (0.59%) | $49.17 | $48.63 | 1.12 M | $13.34 B |
| 08/09/2024 | $49.44 | $49.34 (-0.2%) | $49.56 | $49.23 | 802,521 | $13.40 B |
| 08/08/2024 | $49.32 | $49.33 (0.02%) | $49.63 | $48.96 | 1.32 M | $13.39 B |
| 08/07/2024 | $49.69 | $49.13 (-1.13%) | $50.29 | $49.08 | 1.55 M | $13.34 B |
| 08/06/2024 | $48.17 | $49.26 (2.26%) | $49.87 | $47.99 | 2.68 M | $13.37 B |
| 08/05/2024 | $47.54 | $48.15 (1.28%) | $48.96 | $47.54 | 2.21 M | $13.07 B |
| 08/02/2024 | $49.00 | $49.49 (1%) | $49.61 | $48.71 | 1.73 M | $13.44 B |
| 08/01/2024 | $50.47 | $49.12 (-2.67%) | $50.71 | $48.89 | 1.58 M | $13.34 B |
| 07/31/2024 | $50.28 | $50.20 (-0.16%) | $50.74 | $49.98 | 1.85 M | $13.63 B |
| 07/30/2024 | $50.04 | $50.25 (0.42%) | $50.54 | $49.92 | 1.09 M | $13.64 B |
| 07/29/2024 | $49.62 | $49.91 (0.58%) | $50.01 | $49.27 | 979,800 | $13.55 B |
| 07/26/2024 | $49.30 | $49.45 (0.3%) | $49.70 | $48.35 | 1.43 M | $13.43 B |
| 07/25/2024 | $48.66 | $48.98 (0.66%) | $49.88 | $48.62 | 1.51 M | $13.30 B |
| 07/24/2024 | $48.79 | $48.56 (-0.47%) | $49.28 | $48.49 | 1.18 M | $13.18 B |
| 07/23/2024 | $48.40 | $48.89 (1.01%) | $48.99 | $48.14 | 693,799 | $13.27 B |
| 07/22/2024 | $48.02 | $48.43 (0.85%) | $48.50 | $47.86 | 825,308 | $13.15 B |
| 07/19/2024 | $48.19 | $48.04 (-0.31%) | $48.26 | $47.64 | 2.94 M | $13.04 B |
| 07/18/2024 | $49.02 | $48.30 (-1.47%) | $49.54 | $48.22 | 2.83 M | $13.11 B |
| 07/17/2024 | $49.15 | $49.22 (0.14%) | $49.64 | $48.95 | 1.91 M | $13.36 B |
| 07/16/2024 | $49.58 | $49.21 (-0.75%) | $49.59 | $48.76 | 1.92 M | $13.36 B |
| 07/15/2024 | $48.21 | $49.22 (2.1%) | $49.40 | $48.04 | 1.88 M | $13.36 B |
| 07/12/2024 | $46.97 | $48.14 (2.49%) | $48.39 | $46.97 | 2.00 M | $13.07 B |
| 07/11/2024 | $45.84 | $46.80 (2.09%) | $46.98 | $45.67 | 983,834 | $12.71 B |
| 07/10/2024 | $44.84 | $45.14 (0.67%) | $45.15 | $44.82 | 796,512 | $12.26 B |
| 07/09/2024 | $45.10 | $44.80 (-0.67%) | $45.10 | $44.45 | 620,721 | $12.16 B |
| 07/08/2024 | $44.76 | $45.03 (0.6%) | $45.09 | $44.61 | 1.39 M | $12.23 B |
| 07/05/2024 | $44.04 | $44.61 (1.29%) | $44.69 | $43.81 | 771,048 | $12.11 B |
| 07/03/2024 | $44.20 | $44.10 (-0.23%) | $44.60 | $43.90 | 485,500 | $11.97 B |
| 07/02/2024 | $44.14 | $43.90 (-0.54%) | $44.29 | $43.88 | 1.23 M | $11.92 B |
| 07/01/2024 | $45.11 | $44.14 (-2.15%) | $45.19 | $43.99 | 998,500 | $11.98 B |