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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.40$89.97836,400——
2020-12-30$42.12$89.37520,200——
2020-12-29$42.05$89.22642,200——
2020-12-28$42.67$90.54750,400——
2020-12-24$43.00$91.24393,600——
2020-12-23$42.30$89.75960,600——
2020-12-22$42.76$90.73860,900——
2020-12-21$42.03$89.181,089,300——
2020-12-18$42.47$90.113,507,100——
2020-12-17$43.91$93.171,168,500——
2020-12-16$43.49$92.281,290,800——
2020-12-15$42.95$91.131,330,500——
2020-12-14$42.14$89.411,154,900——
2020-12-11$42.68$90.561,061,300——
2020-12-10$42.77$90.751,045,700——
2020-12-09$42.63$90.451,109,900——
2020-12-08$42.36$89.88754,100——
2020-12-07$41.96$89.03962,000——
2020-12-04$42.11$89.35734,900——
2020-12-03$42.28$89.70830,900——
2020-12-02$41.61$88.291,384,300——
2020-12-01$41.89$88.881,120,200——
2020-11-30$41.54$88.141,970,700——
2020-11-27$41.56$88.18402,800——
2020-11-25$42.04$89.20885,000——
2020-11-24$42.65$90.501,880,400——
2020-11-23$42.52$90.222,686,900——
2020-11-20$41.31$87.651,358,600——
2020-11-19$41.34$87.72815,800——
2020-11-18$40.98$86.951,154,300——
2020-11-17$41.56$88.181,114,300——
2020-11-16$41.90$88.91862,100——
2020-11-13$41.65$88.37914,600——
2020-11-12$40.71$86.131,266,900——
2020-11-11$41.24$87.251,230,500——
2020-11-10$41.21$87.181,560,100——
2020-11-09$39.84$84.291,525,400——
2020-11-06$39.68$83.95800,700——
2020-11-05$39.51$83.59964,800——
2020-11-04$39.43$83.42876,800——
2020-11-03$38.68$81.831,463,100——
2020-11-02$37.49$79.311,741,700——
2020-10-30$36.35$76.903,774,800——
2020-10-29$37.47$79.27639,700——
2020-10-28$36.74$77.731,386,900——
2020-10-27$37.31$78.93764,200——
2020-10-26$38.10$80.60690,400——
2020-10-23$39.20$82.93471,800——
2020-10-22$39.22$82.97892,700——
2020-10-21$38.05$80.50610,800——
2020-10-20$37.42$79.17471,500——
2020-10-19$37.09$78.47653,800——
2020-10-16$37.92$80.22431,500——
2020-10-15$38.61$81.68821,300——
2020-10-14$37.41$79.14571,500——
2020-10-13$37.80$79.97774,600——
2020-10-12$38.08$80.56669,900——
2020-10-09$38.28$80.98555,700——
2020-10-08$38.24$80.90704,800——
2020-10-07$37.53$79.40787,400——
2020-10-06$37.41$79.141,168,100——
2020-10-05$37.52$79.38815,800——
2020-10-02$37.81$79.991,221,200——
2020-10-01$38.18$80.77833,800——
2020-09-30$36.93$78.131,369,800——
2020-09-29$36.90$78.07785,100——
2020-09-28$38.02$80.43817,300——
2020-09-25$37.88$80.141,129,100——
2020-09-24$36.78$77.811,490,500——
2020-09-23$35.62$75.361,494,100——
2020-09-22$36.36$76.92786,700——
2020-09-21$36.10$76.371,447,300——
2020-09-18$37.24$78.782,175,700——
2020-09-17$37.98$80.351,182,500——
2020-09-16$38.51$81.461,072,700——
2020-09-15$38.68$81.83753,300——
2020-09-14$38.24$80.90821,100——
2020-09-11$37.51$79.36638,000——
2020-09-10$37.92$80.221,388,000——
2020-09-09$37.76$79.87882,500——
2020-09-08$37.13$78.55897,400——
2020-09-04$37.65$79.65765,300——
2020-09-03$37.45$79.23816,800——
2020-09-02$37.74$79.841,140,000——
2020-09-01$37.24$78.78855,000——
2020-08-31$36.35$76.90820,300——
2020-08-28$37.49$79.31749,900——
2020-08-27$37.67$79.69633,200——
2020-08-26$36.85$77.96754,700——
2020-08-25$36.85$77.96599,900——
2020-08-24$37.24$78.78917,800——
2020-08-21$36.98$78.231,125,100——
2020-08-20$37.65$79.65624,500——
2020-08-19$37.15$78.59739,200——
2020-08-18$37.31$78.93633,100——
2020-08-17$37.39$79.10798,800——
2020-08-14$37.44$79.21759,300——
2020-08-13$38.20$79.551,321,800——
2020-08-12$38.86$80.92773,200——
2020-08-11$39.19$81.611,307,700——
2020-08-10$39.30$81.841,039,500——
2020-08-07$38.88$80.96962,900——
2020-08-06$38.15$79.441,026,300——
2020-08-05$37.00$77.05826,900——
2020-08-04$37.04$77.131,227,600——
2020-08-03$36.24$75.46825,100——
2020-07-31$36.21$75.401,211,300——
2020-07-30$35.36$73.63762,000——
2020-07-29$35.31$73.531,084,700——
2020-07-28$34.61$72.07885,600——
2020-07-27$34.36$71.55704,400——
2020-07-24$33.67$70.11605,300——
2020-07-23$34.26$71.34706,700——
2020-07-22$35.21$73.32647,000——
2020-07-21$34.29$71.40836,600——
2020-07-20$34.07$70.95536,800——
2020-07-17$34.61$72.07805,800——
2020-07-16$34.37$71.571,145,000——
2020-07-15$34.69$72.241,262,500——
2020-07-14$32.82$68.34616,200——
2020-07-13$32.65$67.99934,200——
2020-07-10$32.97$68.66820,700——
2020-07-09$32.79$68.28932,400——
2020-07-08$33.32$69.381,026,900——
2020-07-07$33.48$69.72900,700——
2020-07-06$34.54$71.92890,900——
2020-07-02$34.79$72.45742,800——
2020-07-01$35.00$72.881,388,600——
2020-06-30$34.60$72.051,593,800——
2020-06-29$34.54$71.921,618,100——
2020-06-26$34.10$71.011,942,200——
2020-06-25$35.52$73.971,505,300——
2020-06-24$35.86$74.671,265,400——
2020-06-23$36.93$76.901,360,200——
2020-06-22$36.53$76.071,528,600——
2020-06-19$38.00$79.133,578,200——
2020-06-18$37.66$78.421,045,600——
2020-06-17$38.36$79.882,634,300——
2020-06-16$38.44$80.052,218,200——
2020-06-15$38.53$80.233,437,600——
2020-06-12$38.28$79.712,720,600——
2020-06-11$36.03$75.032,314,800——
2020-06-10$37.24$77.562,034,700——
2020-06-09$38.44$80.053,585,900——
2020-06-08$40.41$84.151,619,200——
2020-06-05$39.88$83.042,960,900——
2020-06-04$39.70$82.662,861,700——
2020-06-03$38.24$79.633,822,400——
2020-06-02$35.75$74.443,011,500——
2020-06-01$36.21$75.401,503,500——
2020-05-29$34.54$71.922,034,500——
2020-05-28$34.15$71.112,017,100——
2020-05-27$35.89$74.741,808,700——
2020-05-26$35.36$73.633,882,100——
2020-05-22$34.10$71.013,041,400——
2020-05-21$33.55$69.862,896,300——
2020-05-20$32.72$68.134,005,600——
2020-05-19$31.14$64.833,409,600——
2020-05-18$29.75$61.953,185,300——
2020-05-15$26.96$56.142,433,300——
2020-05-14$26.72$55.643,420,000——
2020-05-13$25.90$53.933,063,900——
2020-05-12$26.77$55.744,792,600——
2020-05-11$28.62$59.354,628,800——
2020-05-08$27.90$57.852,651,700——
2020-05-07$27.42$56.863,067,400——
2020-05-06$25.56$53.001,678,600——
2020-05-05$25.70$53.291,336,600——
2020-05-04$25.61$53.101,847,000——
2020-05-01$26.41$54.762,558,400——
2020-04-30$28.24$58.561,970,000——
2020-04-29$28.83$59.781,962,500——
2020-04-28$27.32$56.651,427,100——
2020-04-27$26.66$55.281,870,300——
2020-04-24$25.01$51.861,522,400——
2020-04-23$24.91$51.653,675,700——
2020-04-22$24.89$51.614,127,500——
2020-04-21$24.82$51.471,782,000——
2020-04-20$26.33$54.601,784,100——
2020-04-17$26.42$54.792,913,300——
2020-04-16$25.12$52.082,339,900——
2020-04-15$26.12$54.161,567,900——
2020-04-14$28.50$59.101,820,000——
2020-04-13$27.68$57.401,627,800——
2020-04-09$28.44$58.972,586,300——
2020-04-08$26.43$54.812,387,200——
2020-04-07$24.72$51.262,852,000——
2020-04-06$25.67$53.243,019,000——
2020-04-03$22.79$47.262,250,700——
2020-04-02$24.53$50.872,329,000——
2020-04-01$25.10$52.052,150,500——
2020-03-31$27.71$57.463,186,500——
2020-03-30$27.70$57.444,178,300——
2020-03-27$26.76$55.492,304,700——
2020-03-26$27.58$57.193,333,800——
2020-03-25$26.94$55.865,681,100——
2020-03-24$22.19$46.013,834,500——
2020-03-23$19.74$40.933,940,800——
2020-03-20$19.13$39.673,961,100——
2020-03-19$17.53$36.355,856,300——
2020-03-18$15.14$31.396,524,500——
2020-03-17$19.04$39.488,147,700——
2020-03-16$19.55$40.546,261,000——
2020-03-13$33.19$68.824,118,700——
2020-03-12$33.07$68.582,929,000——
2020-03-11$39.56$82.032,382,400——
2020-03-10$42.65$88.441,652,900——
2020-03-09$39.19$81.271,902,000——
2020-03-06$43.78$90.782,502,400——
2020-03-05$44.00$91.241,868,700——
2020-03-04$46.79$95.571,790,500——
2020-03-03$44.79$91.492,344,900——
2020-03-02$45.66$93.272,411,800——
2020-02-28$44.67$91.241,953,300——
2020-02-27$44.61$91.122,343,000——
2020-02-26$46.34$94.651,338,300——
2020-02-25$47.87$97.781,193,600——
2020-02-24$48.76$99.601,721,300——
2020-02-21$50.30$102.741,398,000——
2020-02-20$49.74$101.60723,200——
2020-02-19$48.92$99.92964,500——
2020-02-18$49.54$101.19814,300——
2020-02-14$49.56$101.23655,000——
2020-02-13$48.95$99.99537,700——
2020-02-12$48.96$100.01664,000——
2020-02-11$48.62$99.31664,400——
2020-02-10$48.49$99.05755,300——
2020-02-07$47.61$97.25526,500——
2020-02-06$47.94$97.92863,900——
2020-02-05$47.52$97.06775,700——
2020-02-04$47.47$96.961,122,400——
2020-02-03$47.67$97.37982,300——
2020-01-31$47.26$96.521,171,600——
2020-01-30$47.55$97.131,241,600——
2020-01-29$46.87$95.741,172,700——
2020-01-28$46.31$94.58870,500——
2020-01-27$45.97$93.90787,200——
2020-01-24$46.19$94.35863,000——
2020-01-23$46.35$94.67806,000——
2020-01-22$45.95$93.86775,200——
2020-01-21$45.85$93.65632,100——
2020-01-17$45.55$93.041,105,100——
2020-01-16$45.22$92.37682,200——
2020-01-15$44.73$91.37877,500——
2020-01-14$44.12$90.11658,200——
2020-01-13$44.17$90.22801,000——
2020-01-10$43.76$89.38794,700——
2020-01-09$43.81$89.491,185,100——
2020-01-08$43.50$88.85972,400——
2020-01-07$43.39$88.631,856,100——
2020-01-06$43.49$88.831,181,600——
2020-01-03$43.24$88.32837,300——
2020-01-02$42.73$87.28776,700——