NASDAQ:GLPI | Historical Stock Price | Gaming & Leisure Properties, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.75$28.49$43.27$65.74$99.86$151.702013-10-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$43.05$87.93595,200——
2019-12-30$42.87$87.571,603,900——
2019-12-27$42.85$87.53481,800——
2019-12-26$42.72$87.25378,700——
2019-12-24$42.67$87.16221,200——
2019-12-23$42.72$87.25680,400——
2019-12-20$43.03$87.891,345,100——
2019-12-19$42.83$87.481,445,400——
2019-12-18$42.10$85.99749,500——
2019-12-17$41.64$85.05941,300——
2019-12-16$41.78$85.34971,500——
2019-12-13$41.14$84.031,083,800——
2019-12-12$41.01$83.771,460,100——
2019-12-11$42.60$85.591,333,500——
2019-12-10$42.98$86.35911,200——
2019-12-09$42.79$85.97606,000——
2019-12-06$42.61$85.61768,600——
2019-12-05$42.21$84.80928,900——
2019-12-04$41.91$84.201,257,700——
2019-12-03$42.01$84.401,069,300——
2019-12-02$41.45$83.271,173,000——
2019-11-29$42.20$84.78413,700——
2019-11-27$42.43$85.24573,900——
2019-11-26$42.27$84.92678,400——
2019-11-25$42.00$84.38896,700——
2019-11-22$42.11$84.60639,600——
2019-11-21$42.22$84.821,080,800——
2019-11-20$42.55$85.481,116,800——
2019-11-19$42.79$85.971,095,300——
2019-11-18$42.79$85.97694,700——
2019-11-15$42.62$85.63585,300——
2019-11-14$42.33$85.04870,800——
2019-11-13$42.47$85.33958,400——
2019-11-12$42.05$84.48905,800——
2019-11-11$42.53$85.44812,600——
2019-11-08$42.02$84.42846,200——
2019-11-07$41.53$83.44842,500——
2019-11-06$41.90$84.18650,600——
2019-11-05$41.31$82.991,168,800——
2019-11-04$42.23$84.841,169,600——
2019-11-01$41.19$82.751,309,500——
2019-10-31$40.36$81.09555,000——
2019-10-30$40.07$80.50754,500——
2019-10-29$39.71$79.78575,900——
2019-10-28$39.43$79.22850,800——
2019-10-25$39.33$79.02460,300——
2019-10-24$39.29$78.94745,400——
2019-10-23$39.13$78.61513,500——
2019-10-22$38.98$78.31444,700——
2019-10-21$39.03$78.41312,800——
2019-10-18$38.77$77.89654,900——
2019-10-17$38.80$77.95543,200——
2019-10-16$38.70$77.75685,400——
2019-10-15$38.47$77.29803,900——
2019-10-14$38.34$77.03407,900——
2019-10-11$38.58$77.51598,700——
2019-10-10$38.62$77.59389,900——
2019-10-09$38.57$77.49375,600——
2019-10-08$38.61$77.57477,900——
2019-10-07$38.66$77.67519,600——
2019-10-04$38.68$77.71763,800——
2019-10-03$38.56$77.47846,400——
2019-10-02$37.90$76.15569,700——
2019-10-01$37.82$75.98563,800——
2019-09-30$38.24$76.83885,500——
2019-09-27$38.11$76.56891,100——
2019-09-26$38.66$77.67673,500——
2019-09-25$38.35$77.05560,200——
2019-09-24$38.52$77.391,341,700——
2019-09-23$38.75$77.85568,400——
2019-09-20$38.79$77.931,576,200——
2019-09-19$38.80$77.95513,600——
2019-09-18$38.77$77.89813,000——
2019-09-17$38.46$77.27746,100——
2019-09-16$38.12$76.581,032,400——
2019-09-13$37.85$76.042,202,000——
2019-09-12$38.48$77.31648,900——
2019-09-11$38.72$77.79995,400——
2019-09-10$38.74$77.83703,500——
2019-09-09$39.24$78.831,061,300——
2019-09-06$39.12$78.59636,800——
2019-09-05$38.70$77.751,155,000——
2019-09-04$39.43$77.85860,600——
2019-09-03$39.34$77.67685,500——
2019-08-30$39.12$77.24889,500——
2019-08-29$38.88$76.76619,700——
2019-08-28$38.56$76.13642,700——
2019-08-27$38.62$76.251,239,900——
2019-08-26$38.54$76.09841,000——
2019-08-23$38.10$75.221,353,300——
2019-08-22$38.42$75.861,541,100——
2019-08-21$37.70$74.431,558,600——
2019-08-20$37.49$74.02704,400——
2019-08-19$37.74$74.51625,100——
2019-08-16$37.46$73.96935,800——
2019-08-15$37.06$73.171,449,600——
2019-08-14$37.39$73.82956,900——
2019-08-13$38.23$75.481,039,700——
2019-08-12$37.84$74.71788,100——
2019-08-09$37.73$74.49654,300——
2019-08-08$37.80$74.631,719,300——
2019-08-07$37.62$74.281,051,300——
2019-08-06$37.42$73.88834,300——
2019-08-05$37.03$73.11703,000——
2019-08-02$37.83$74.692,597,900——
2019-08-01$37.44$73.922,902,800——
2019-07-31$37.71$74.452,736,800——
2019-07-30$37.80$74.631,326,400——
2019-07-29$37.52$74.081,014,700——
2019-07-26$37.39$73.822,812,100——
2019-07-25$37.08$73.212,639,000——
2019-07-24$37.32$73.681,369,900——
2019-07-23$37.66$74.361,612,600——
2019-07-22$37.65$74.34615,400——
2019-07-19$37.66$74.36779,100——
2019-07-18$38.52$76.05663,700——
2019-07-17$38.61$76.23714,100——
2019-07-16$38.89$76.78804,400——
2019-07-15$39.17$77.34914,700——
2019-07-12$39.29$77.571,350,700——
2019-07-11$39.34$77.67915,300——
2019-07-10$39.97$78.921,260,800——
2019-07-09$40.03$79.041,106,600——
2019-07-08$39.84$78.66530,800——
2019-07-05$39.88$78.74651,100——
2019-07-03$39.87$78.72664,600——
2019-07-02$39.40$77.791,135,000——
2019-07-01$38.98$76.961,321,900——
2019-06-28$38.98$76.962,722,500——
2019-06-27$38.70$76.411,032,200——
2019-06-26$38.44$75.901,388,600——
2019-06-25$39.06$77.12913,600——
2019-06-24$39.76$78.50740,900——
2019-06-21$40.29$79.551,483,200——
2019-06-20$40.73$80.42821,000——
2019-06-19$40.28$79.53947,100——
2019-06-18$40.17$79.31505,200——
2019-06-17$40.10$79.17599,700——
2019-06-14$39.78$78.54609,800——
2019-06-13$39.66$78.301,161,100——
2019-06-12$40.39$78.40671,400——
2019-06-11$40.33$78.29867,500——
2019-06-10$39.86$77.37776,300——
2019-06-07$39.65$76.97693,700——
2019-06-06$39.72$77.10934,000——
2019-06-05$39.76$77.18725,800——
2019-06-04$39.22$76.131,107,300——
2019-06-03$39.27$76.231,197,600——
2019-05-31$39.49$76.66655,400——
2019-05-30$39.70$77.06910,300——
2019-05-29$39.51$76.70733,300——
2019-05-28$39.76$77.181,746,700——
2019-05-24$40.01$77.67614,900——
2019-05-23$39.56$76.79581,600——
2019-05-22$39.52$76.71444,500——
2019-05-21$39.27$76.23889,500——
2019-05-20$38.91$75.531,114,500——
2019-05-17$39.79$77.241,227,700——
2019-05-16$39.86$77.37865,800——
2019-05-15$39.54$76.751,195,900——
2019-05-14$39.53$76.731,240,600——
2019-05-13$39.72$77.10877,500——
2019-05-10$40.00$77.65539,200——
2019-05-09$39.63$76.93687,400——
2019-05-08$39.41$76.501,013,900——
2019-05-07$39.33$76.351,936,600——
2019-05-06$40.54$78.69829,900——
2019-05-03$40.48$78.58620,400——
2019-05-02$40.17$77.98823,200——
2019-05-01$40.22$78.07837,100——
2019-04-30$40.38$78.381,239,200——
2019-04-29$39.92$77.49769,600——
2019-04-26$39.96$77.57574,800——
2019-04-25$39.83$77.32715,400——
2019-04-24$39.84$77.341,862,500——
2019-04-23$39.57$76.81913,400——
2019-04-22$39.38$76.441,232,100——
2019-04-18$39.84$77.341,673,100——
2019-04-17$39.48$76.641,232,700——
2019-04-16$39.65$76.972,265,300——
2019-04-15$39.81$77.281,670,800——
2019-04-12$39.53$76.731,558,600——
2019-04-11$39.26$76.212,409,600——
2019-04-10$39.24$76.171,869,800——
2019-04-09$39.00$75.711,623,600——
2019-04-08$39.05$75.801,081,100——
2019-04-05$39.27$76.231,960,200——
2019-04-04$38.95$75.61817,400——
2019-04-03$38.90$75.51874,200——
2019-04-02$38.69$75.102,062,500——
2019-04-01$38.75$75.221,391,200——
2019-03-29$38.57$74.871,545,400——
2019-03-28$38.47$74.68844,000——
2019-03-27$37.73$73.24893,600——
2019-03-26$37.78$73.341,389,900——
2019-03-25$37.35$72.501,167,400——
2019-03-22$37.35$72.501,300,500——
2019-03-21$37.60$72.991,098,700——
2019-03-20$36.87$71.572,304,200——
2019-03-19$36.93$71.691,065,700——
2019-03-18$36.87$71.571,435,800——
2019-03-15$37.04$71.901,569,700——
2019-03-14$36.99$71.801,167,400——
2019-03-13$36.94$71.711,670,800——
2019-03-12$36.83$71.491,830,000——
2019-03-11$36.40$70.661,170,100——
2019-03-08$35.86$69.61857,500——
2019-03-07$35.57$69.052,647,100——
2019-03-06$36.31$69.16964,100——
2019-03-05$36.40$69.331,051,400——
2019-03-04$36.29$69.131,008,000——
2019-03-01$36.46$69.451,237,800——
2019-02-28$36.38$69.301,782,000——
2019-02-27$36.69$69.89959,700——
2019-02-26$36.89$70.27951,400——
2019-02-25$36.95$70.38954,300——
2019-02-22$37.14$70.741,317,000——
2019-02-21$36.82$70.131,375,100——
2019-02-20$36.48$69.492,274,600——
2019-02-19$37.01$70.501,136,000——
2019-02-15$37.19$70.841,209,700——
2019-02-14$37.51$71.45784,700——
2019-02-13$37.60$71.622,269,500——
2019-02-12$37.84$72.081,429,400——
2019-02-11$38.07$72.52701,700——
2019-02-08$38.15$72.67844,600——
2019-02-07$37.90$72.191,451,100——
2019-02-06$37.76$71.93828,400——
2019-02-05$37.81$72.02960,700——
2019-02-04$37.58$71.581,813,400——
2019-02-01$37.77$71.943,371,900——
2019-01-31$37.50$71.432,757,400——
2019-01-30$36.79$70.081,756,300——
2019-01-29$36.61$69.731,733,300——
2019-01-28$36.50$69.53728,700——
2019-01-25$36.46$69.451,087,500——
2019-01-24$35.90$68.38820,900——
2019-01-23$35.80$68.19751,100——
2019-01-22$35.54$67.70757,100——
2019-01-18$35.55$67.721,619,200——
2019-01-17$35.18$67.01738,200——
2019-01-16$34.92$66.52929,300——
2019-01-15$34.68$66.061,078,200——
2019-01-14$34.53$65.77828,600——
2019-01-11$34.55$65.811,481,200——
2019-01-10$34.25$65.24838,800——
2019-01-09$34.07$64.90952,800——
2019-01-08$33.79$64.361,418,400——
2019-01-07$33.22$63.281,308,900——
2019-01-04$32.97$62.801,274,400——
2019-01-03$32.44$61.792,047,500——
2019-01-02$32.18$61.301,383,800——