5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
-3.93%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
+10.97%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $48.17 | $47.86 (-0.64%) | $48.39 | $47.38 | 2.42 M | $13.06 B |
| 04/29/2025 | $47.86 | $48.25 (0.81%) | $48.47 | $47.48 | 1.66 M | $13.16 B |
| 04/28/2025 | $47.52 | $47.76 (0.51%) | $47.95 | $46.98 | 2.34 M | $13.03 B |
| 04/25/2025 | $48.11 | $47.74 (-0.77%) | $48.55 | $47.02 | 3.19 M | $13.02 B |
| 04/24/2025 | $49.92 | $49.03 (-1.78%) | $49.92 | $49.00 | 1.29 M | $13.38 B |
| 04/23/2025 | $50.17 | $49.56 (-1.22%) | $50.31 | $49.15 | 2.24 M | $13.52 B |
| 04/22/2025 | $49.37 | $49.29 (-0.16%) | $49.85 | $49.08 | 1.20 M | $13.45 B |
| 04/21/2025 | $49.51 | $48.80 (-1.43%) | $49.51 | $48.40 | 1.10 M | $13.31 B |
| 04/17/2025 | $49.02 | $49.52 (1.02%) | $50.10 | $49.02 | 904,300 | $13.51 B |
| 04/16/2025 | $49.03 | $49.06 (0.06%) | $49.80 | $48.70 | 1.75 M | $13.38 B |
| 04/15/2025 | $48.34 | $48.81 (0.97%) | $48.99 | $48.33 | 1.16 M | $13.32 B |
| 04/14/2025 | $48.02 | $48.43 (0.85%) | $48.79 | $47.96 | 1.03 M | $13.21 B |
| 04/11/2025 | $47.10 | $47.68 (1.23%) | $47.89 | $46.09 | 1.72 M | $13.01 B |
| 04/10/2025 | $47.58 | $46.89 (-1.45%) | $48.42 | $46.37 | 1.41 M | $12.79 B |
| 04/09/2025 | $45.39 | $47.81 (5.33%) | $47.95 | $44.48 | 2.19 M | $13.04 B |
| 04/08/2025 | $46.92 | $45.92 (-2.13%) | $47.27 | $45.39 | 1.48 M | $12.53 B |
| 04/07/2025 | $46.46 | $46.49 (0.06%) | $48.00 | $45.28 | 1.72 M | $12.68 B |
| 04/04/2025 | $48.80 | $47.89 (-1.86%) | $49.48 | $47.83 | 1.88 M | $13.06 B |
| 04/03/2025 | $50.40 | $49.42 (-1.94%) | $50.89 | $49.38 | 1.62 M | $13.48 B |
| 04/02/2025 | $50.46 | $50.56 (0.2%) | $50.96 | $50.37 | 1.29 M | $13.79 B |
| 04/01/2025 | $50.94 | $50.78 (-0.31%) | $51.44 | $50.05 | 1.22 M | $13.85 B |
| 03/31/2025 | $50.45 | $50.90 (0.89%) | $51.22 | $50.45 | 1.76 M | $13.89 B |
| 03/28/2025 | $50.63 | $50.40 (-0.45%) | $50.85 | $50.01 | 887,400 | $13.75 B |
| 03/27/2025 | $51.18 | $50.49 (-1.35%) | $51.33 | $50.39 | 1.48 M | $13.77 B |
| 03/26/2025 | $50.77 | $50.98 (0.41%) | $51.17 | $50.70 | 908,327 | $13.91 B |
| 03/25/2025 | $50.99 | $50.72 (-0.53%) | $51.15 | $50.25 | 1.25 M | $13.84 B |
| 03/24/2025 | $50.61 | $51.12 (1.01%) | $51.27 | $50.50 | 1.33 M | $13.95 B |
| 03/21/2025 | $50.66 | $50.20 (-0.91%) | $50.83 | $50.07 | 1.90 M | $13.69 B |
| 03/20/2025 | $51.08 | $50.99 (-0.18%) | $51.17 | $50.73 | 917,908 | $13.91 B |
| 03/19/2025 | $50.68 | $50.87 (0.37%) | $51.17 | $50.41 | 1.27 M | $13.88 B |
| 03/18/2025 | $50.55 | $50.57 (0.04%) | $50.91 | $50.45 | 1.13 M | $13.80 B |
| 03/17/2025 | $49.89 | $50.55 (1.32%) | $50.75 | $49.67 | 944,200 | $13.79 B |
| 03/14/2025 | $48.77 | $49.78 (2.07%) | $49.86 | $48.72 | 1.29 M | $13.58 B |
| 03/13/2025 | $49.86 | $49.41 (-0.9%) | $50.32 | $49.35 | 1.26 M | $13.48 B |
| 03/12/2025 | $50.42 | $49.75 (-1.33%) | $50.62 | $49.28 | 1.18 M | $13.57 B |
| 03/11/2025 | $50.90 | $50.67 (-0.45%) | $51.32 | $50.39 | 2.14 M | $13.82 B |
| 03/10/2025 | $50.67 | $50.64 (-0.06%) | $52.25 | $50.56 | 2.17 M | $13.81 B |
| 03/07/2025 | $50.16 | $50.61 (0.9%) | $50.76 | $49.67 | 2.34 M | $13.81 B |
| 03/06/2025 | $50.20 | $50.03 (-0.34%) | $50.52 | $49.67 | 1.23 M | $13.65 B |
| 03/05/2025 | $49.53 | $50.40 (1.76%) | $50.46 | $49.53 | 1.08 M | $13.75 B |
| 03/04/2025 | $49.90 | $49.79 (-0.22%) | $50.32 | $49.54 | 1.43 M | $13.58 B |
| 03/03/2025 | $49.98 | $49.86 (-0.24%) | $50.53 | $49.72 | 1.21 M | $13.60 B |
| 02/28/2025 | $50.40 | $50.15 (-0.5%) | $50.48 | $49.86 | 1.95 M | $13.68 B |
| 02/27/2025 | $49.62 | $49.92 (0.6%) | $50.20 | $49.54 | 1.07 M | $13.62 B |
| 02/26/2025 | $49.15 | $49.80 (1.32%) | $50.12 | $49.03 | 1.01 M | $13.59 B |
| 02/25/2025 | $48.88 | $49.49 (1.25%) | $50.03 | $48.88 | 1.60 M | $13.50 B |
| 02/24/2025 | $49.15 | $48.85 (-0.61%) | $49.44 | $48.39 | 1.69 M | $13.33 B |
| 02/21/2025 | $49.99 | $49.12 (-1.74%) | $50.41 | $48.50 | 2.11 M | $13.40 B |
| 02/20/2025 | $49.03 | $49.39 (0.73%) | $49.54 | $48.99 | 1.14 M | $13.47 B |
| 02/19/2025 | $48.95 | $48.99 (0.08%) | $49.19 | $48.59 | 1.21 M | $13.41 B |
| 02/18/2025 | $48.53 | $49.04 (1.05%) | $49.18 | $48.44 | 871,134 | $13.43 B |
| 02/14/2025 | $49.32 | $48.61 (-1.44%) | $49.95 | $48.55 | 1.11 M | $13.31 B |
| 02/13/2025 | $48.55 | $49.30 (1.54%) | $49.35 | $48.41 | 677,310 | $13.50 B |
| 02/12/2025 | $48.04 | $48.45 (0.85%) | $48.58 | $48.01 | 761,700 | $13.27 B |
| 02/11/2025 | $48.89 | $48.76 (-0.27%) | $49.05 | $48.26 | 880,800 | $13.35 B |
| 02/10/2025 | $48.92 | $49.08 (0.33%) | $49.17 | $48.73 | 745,712 | $13.44 B |
| 02/07/2025 | $49.37 | $49.08 (-0.59%) | $49.37 | $48.75 | 785,600 | $13.44 B |
| 02/06/2025 | $49.31 | $49.34 (0.06%) | $49.36 | $48.95 | 1.07 M | $13.51 B |
| 02/05/2025 | $48.93 | $49.08 (0.31%) | $49.37 | $48.67 | 1.14 M | $13.44 B |
| 02/04/2025 | $48.42 | $48.56 (0.29%) | $48.82 | $47.94 | 922,649 | $13.30 B |
| 02/03/2025 | $48.15 | $48.42 (0.56%) | $48.65 | $47.57 | 698,500 | $13.26 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.
