5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-7.67%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-2.41%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $43.68 | $42.94 (-1.69%) | $43.78 | $42.78 | 2.07 M | $12.15 B |
| 11/18/2025 | $43.84 | $43.82 (-0.05%) | $44.06 | $43.51 | 1.78 M | $12.40 B |
| 11/17/2025 | $44.45 | $43.96 (-1.1%) | $44.60 | $43.90 | 1.22 M | $12.44 B |
| 11/14/2025 | $44.48 | $44.54 (0.13%) | $44.64 | $44.16 | 1.67 M | $12.61 B |
| 11/13/2025 | $44.51 | $44.62 (0.25%) | $44.95 | $44.46 | 1.63 M | $12.63 B |
| 11/12/2025 | $44.88 | $44.76 (-0.27%) | $45.01 | $44.61 | 1.42 M | $12.67 B |
| 11/11/2025 | $45.16 | $45.14 (-0.04%) | $45.35 | $44.97 | 1.44 M | $12.77 B |
| 11/10/2025 | $44.95 | $44.98 (0.07%) | $45.27 | $44.79 | 1.85 M | $12.73 B |
| 11/07/2025 | $44.20 | $44.95 (1.7%) | $44.96 | $44.18 | 1.81 M | $12.72 B |
| 11/06/2025 | $45.16 | $44.18 (-2.17%) | $45.29 | $44.16 | 2.45 M | $12.50 B |
| 11/05/2025 | $45.28 | $45.10 (-0.4%) | $45.43 | $45.05 | 1.83 M | $12.76 B |
| 11/04/2025 | $45.66 | $45.19 (-1.03%) | $45.66 | $44.97 | 2.34 M | $12.79 B |
| 11/03/2025 | $44.15 | $45.47 (2.99%) | $45.54 | $43.96 | 4.68 M | $12.87 B |
| 10/31/2025 | $43.26 | $44.66 (3.24%) | $44.84 | $42.26 | 4.10 M | $12.39 B |
| 10/30/2025 | $43.68 | $42.74 (-2.15%) | $43.77 | $42.70 | 2.98 M | $11.86 B |
| 10/29/2025 | $44.24 | $43.65 (-1.33%) | $44.29 | $43.28 | 1.90 M | $12.11 B |
| 10/28/2025 | $44.88 | $44.44 (-0.98%) | $44.88 | $44.35 | 1.60 M | $12.33 B |
| 10/27/2025 | $44.80 | $44.99 (0.42%) | $45.03 | $44.55 | 1.45 M | $12.48 B |
| 10/24/2025 | $45.32 | $44.81 (-1.13%) | $45.42 | $44.79 | 1.41 M | $12.43 B |
| 10/23/2025 | $45.11 | $45.05 (-0.13%) | $45.31 | $44.83 | 1.61 M | $12.50 B |
| 10/22/2025 | $45.16 | $45.14 (-0.04%) | $45.43 | $44.99 | 1.60 M | $12.52 B |
| 10/21/2025 | $45.11 | $45.12 (0.02%) | $45.34 | $44.77 | 2.74 M | $12.52 B |
| 10/20/2025 | $45.40 | $45.11 (-0.64%) | $45.89 | $45.08 | 2.52 M | $12.52 B |
| 10/17/2025 | $44.48 | $44.83 (0.79%) | $44.85 | $44.28 | 1.72 M | $12.44 B |
| 10/16/2025 | $44.83 | $44.60 (-0.51%) | $45.08 | $44.41 | 1.81 M | $12.37 B |
| 10/15/2025 | $44.62 | $44.83 (0.47%) | $45.08 | $44.41 | 2.17 M | $12.44 B |
| 10/14/2025 | $44.39 | $44.68 (0.65%) | $44.71 | $44.21 | 1.52 M | $12.40 B |
| 10/13/2025 | $44.44 | $44.33 (-0.25%) | $44.88 | $44.33 | 1.53 M | $12.30 B |
| 10/10/2025 | $44.98 | $44.63 (-0.78%) | $45.16 | $44.42 | 2.13 M | $12.38 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.
