5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
+8.07%
Gaming and Leisure Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $48.05 | $48.21 (0.33%) | $48.53 | $47.98 | 985.60 K | $13.15 B |
| 07/02/2025 | $47.55 | $48.22 (1.41%) | $48.24 | $47.41 | 2.18 M | $13.15 B |
| 07/01/2025 | $46.74 | $47.43 (1.48%) | $47.74 | $46.72 | 1.79 M | $12.94 B |
| 06/30/2025 | $46.42 | $46.68 (0.56%) | $46.71 | $45.85 | 1.67 M | $12.73 B |
| 06/27/2025 | $46.45 | $46.38 (-0.15%) | $46.85 | $46.17 | 1.66 M | $12.65 B |
| 06/26/2025 | $46.51 | $46.45 (-0.13%) | $46.68 | $45.98 | 1.28 M | $12.67 B |
| 06/25/2025 | $47.27 | $46.39 (-1.86%) | $47.27 | $46.35 | 1.49 M | $12.66 B |
| 06/24/2025 | $47.27 | $47.33 (0.13%) | $47.49 | $46.93 | 1.31 M | $12.91 B |
| 06/23/2025 | $46.68 | $47.21 (1.14%) | $47.25 | $46.54 | 1.16 M | $12.88 B |
| 06/20/2025 | $45.69 | $46.68 (2.17%) | $46.88 | $45.69 | 2.16 M | $12.73 B |
| 06/18/2025 | $46.07 | $46.39 (0.69%) | $46.61 | $45.98 | 905.10 K | $12.66 B |
| 06/17/2025 | $45.97 | $46.10 (0.28%) | $46.29 | $45.57 | 1.06 M | $12.58 B |
| 06/16/2025 | $46.26 | $45.93 (-0.71%) | $46.48 | $45.71 | 1.02 M | $12.53 B |
| 06/13/2025 | $46.58 | $46.20 (-0.82%) | $46.79 | $45.95 | 1.01 M | $12.60 B |
| 06/12/2025 | $47.46 | $47.41 (-0.11%) | $47.73 | $47.24 | 1.21 M | $12.93 B |
| 06/11/2025 | $47.91 | $47.63 (-0.58%) | $48.25 | $47.44 | 1.19 M | $12.99 B |
| 06/10/2025 | $46.94 | $47.75 (1.73%) | $47.77 | $46.94 | 1.31 M | $13.03 B |
| 06/09/2025 | $46.44 | $46.84 (0.86%) | $47.04 | $46.25 | 938.90 K | $12.78 B |
| 06/06/2025 | $46.24 | $46.44 (0.43%) | $46.48 | $46.08 | 876.40 K | $12.67 B |
| 06/05/2025 | $46.20 | $46.09 (-0.24%) | $46.28 | $45.81 | 1.87 M | $12.57 B |
| 06/04/2025 | $46.36 | $46.09 (-0.58%) | $46.37 | $45.96 | 1.42 M | $12.57 B |
| 06/03/2025 | $46.39 | $46.32 (-0.15%) | $46.58 | $46.13 | 1.23 M | $12.64 B |
| 06/02/2025 | $46.47 | $46.52 (0.11%) | $46.56 | $45.83 | 1.40 M | $12.69 B |
| 05/30/2025 | $46.18 | $46.70 (1.13%) | $46.76 | $45.66 | 3.80 M | $12.74 B |
| 05/29/2025 | $46.35 | $46.20 (-0.32%) | $46.66 | $46.01 | 1.34 M | $12.60 B |
| 05/28/2025 | $46.50 | $46.28 (-0.47%) | $46.54 | $45.85 | 1.65 M | $12.63 B |
| 05/27/2025 | $46.58 | $46.44 (-0.3%) | $46.84 | $46.19 | 2.08 M | $12.67 B |
| 05/23/2025 | $46.03 | $46.23 (0.43%) | $46.43 | $45.80 | 1.18 M | $12.61 B |
| 05/22/2025 | $46.31 | $46.03 (-0.6%) | $46.36 | $45.78 | 1.74 M | $12.56 B |
| 05/21/2025 | $47.24 | $46.38 (-1.82%) | $47.32 | $46.30 | 2.01 M | $12.65 B |
| 05/20/2025 | $47.20 | $47.30 (0.21%) | $47.33 | $47.02 | 1.11 M | $12.90 B |
| 05/19/2025 | $47.50 | $47.51 (0.02%) | $47.64 | $47.37 | 1.33 M | $12.96 B |
| 05/16/2025 | $46.98 | $47.61 (1.34%) | $47.76 | $46.98 | 2.12 M | $12.99 B |
| 05/15/2025 | $46.22 | $46.89 (1.45%) | $46.96 | $46.15 | 1.78 M | $12.79 B |
| 05/14/2025 | $45.77 | $45.97 (0.44%) | $46.20 | $45.61 | 1.86 M | $12.54 B |
| 05/13/2025 | $46.69 | $45.98 (-1.52%) | $46.72 | $45.67 | 2.48 M | $12.54 B |
| 05/12/2025 | $47.23 | $46.50 (-1.55%) | $47.36 | $46.31 | 1.99 M | $12.69 B |
| 05/09/2025 | $46.37 | $46.89 (1.12%) | $47.10 | $46.37 | 1.21 M | $12.79 B |
| 05/08/2025 | $46.65 | $46.42 (-0.49%) | $46.89 | $46.21 | 1.29 M | $12.66 B |
| 05/07/2025 | $46.61 | $46.59 (-0.04%) | $46.96 | $46.46 | 1.71 M | $12.71 B |
| 05/06/2025 | $46.33 | $46.52 (0.41%) | $47.13 | $46.14 | 1.70 M | $12.69 B |
| 05/05/2025 | $46.83 | $46.33 (-1.07%) | $46.95 | $46.25 | 2.69 M | $12.64 B |
| 05/02/2025 | $47.32 | $47.20 (-0.25%) | $47.70 | $47.12 | 1.62 M | $12.88 B |
| 05/01/2025 | $47.82 | $47.19 (-1.32%) | $47.99 | $46.85 | 1.74 M | $12.87 B |
| 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 | 904.30 K | $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 |
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.
