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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$48.66$109.84953,900——
2021-12-30$48.51$109.51677,700——
2021-12-29$47.66$107.59841,300——
2021-12-28$47.16$106.46738,100——
2021-12-27$47.17$106.481,105,100——
2021-12-23$46.50$104.971,169,700——
2021-12-22$46.52$104.471,261,400——
2021-12-21$46.20$103.751,253,100——
2021-12-20$45.47$102.111,148,000——
2021-12-17$46.13$103.602,265,100——
2021-12-16$45.60$102.411,388,100——
2021-12-15$45.50$102.181,224,900——
2021-12-14$45.69$102.611,864,600——
2021-12-13$46.39$104.181,646,700——
2021-12-10$46.37$104.141,086,200——
2021-12-09$46.51$104.451,315,400——
2021-12-08$46.78$105.062,233,400——
2021-12-07$46.85$103.714,810,900——
2021-12-06$46.45$102.82685,900——
2021-12-03$45.71$101.18902,900——
2021-12-02$46.35$102.60761,700——
2021-12-01$44.74$99.041,278,300——
2021-11-30$45.12$99.881,002,200——
2021-11-29$45.78$101.34654,300——
2021-11-26$45.55$100.83608,000——
2021-11-24$46.75$103.49447,300——
2021-11-23$46.65$103.27675,300——
2021-11-22$46.60$103.15819,400——
2021-11-19$46.41$102.73961,800——
2021-11-18$47.17$104.42828,100——
2021-11-17$46.80$103.601,273,600——
2021-11-16$47.67$105.521,062,700——
2021-11-15$48.17$106.631,253,300——
2021-11-12$47.88$105.99730,000——
2021-11-11$48.43$107.21537,900——
2021-11-10$48.31$106.94653,300——
2021-11-09$48.58$107.54342,400——
2021-11-08$48.57$107.52443,300——
2021-11-05$48.77$107.96750,800——
2021-11-04$48.11$106.50779,300——
2021-11-03$49.41$109.38892,000——
2021-11-02$49.48$109.53800,400——
2021-11-01$50.01$110.70913,900——
2021-10-29$48.49$107.341,642,600——
2021-10-28$50.03$110.75693,100——
2021-10-27$49.12$108.73674,200——
2021-10-26$49.52$109.62534,000——
2021-10-25$49.22$108.95555,200——
2021-10-22$49.23$108.98471,300——
2021-10-21$49.32$109.18502,400——
2021-10-20$49.30$109.13404,400——
2021-10-19$48.90$108.25512,400——
2021-10-18$48.78$107.98877,000——
2021-10-15$49.33$109.20823,500——
2021-10-14$48.91$108.27532,500——
2021-10-13$48.53$107.43569,700——
2021-10-12$48.12$106.52754,800——
2021-10-11$47.64$105.46635,500——
2021-10-08$47.49$105.13595,400——
2021-10-07$48.15$106.59814,400——
2021-10-06$48.31$106.941,187,200——
2021-10-05$47.75$105.701,009,200——
2021-10-04$47.41$104.95784,200——
2021-10-01$47.32$104.75535,000——
2021-09-30$46.32$102.54946,000——
2021-09-29$47.21$104.51758,900——
2021-09-28$46.74$103.461,092,200——
2021-09-27$46.94$103.91817,100——
2021-09-24$47.30$104.70582,600——
2021-09-23$47.80$105.81935,700——
2021-09-22$47.79$105.79572,300——
2021-09-21$46.99$104.02836,700——
2021-09-20$47.02$104.08790,500——
2021-09-17$47.38$104.882,342,400——
2021-09-16$48.24$106.79659,900——
2021-09-15$48.20$106.70703,400——
2021-09-14$48.17$106.63874,500——
2021-09-13$48.26$106.831,012,000——
2021-09-10$48.01$106.282,146,600——
2021-09-09$48.58$107.541,735,700——
2021-09-08$50.92$111.232,969,100——
2021-09-07$50.50$110.321,611,900——
2021-09-03$51.33$112.131,381,300——
2021-09-02$51.05$111.521,399,300——
2021-09-01$50.04$109.311,108,800——
2021-08-31$49.30$107.702,006,100——
2021-08-30$48.49$105.93994,700——
2021-08-27$48.54$106.04597,300——
2021-08-26$48.16$105.21498,000——
2021-08-25$48.10$105.07632,600——
2021-08-24$48.00$104.86597,000——
2021-08-23$47.81$104.44746,700——
2021-08-20$47.54$103.85598,000——
2021-08-19$47.22$103.15687,900——
2021-08-18$47.80$104.42349,300——
2021-08-17$48.07$105.01518,900——
2021-08-16$48.15$105.18485,900——
2021-08-13$48.31$105.53463,500——
2021-08-12$48.32$105.56539,000——
2021-08-11$48.25$105.40484,500——
2021-08-10$47.31$103.35441,200——
2021-08-09$47.84$104.51439,700——
2021-08-06$48.29$105.49437,900——
2021-08-05$48.85$106.711,119,100——
2021-08-04$47.95$104.751,493,300——
2021-08-03$46.02$100.53732,600——
2021-08-02$46.49$101.56726,100——
2021-07-30$47.34$103.411,090,000——
2021-07-29$47.48$103.72748,900——
2021-07-28$47.54$103.85619,500——
2021-07-27$47.46$103.68721,700——
2021-07-26$47.06$102.80771,200——
2021-07-23$47.26$103.24477,600——
2021-07-22$47.06$102.80536,900——
2021-07-21$47.39$103.52840,400——
2021-07-20$47.10$102.891,155,400——
2021-07-19$45.81$100.071,075,400——
2021-07-16$46.75$102.13745,200——
2021-07-15$46.90$102.45441,900——
2021-07-14$46.69$101.99387,100——
2021-07-13$46.56$101.71525,200——
2021-07-12$47.12$102.93534,200——
2021-07-09$46.85$102.34632,000——
2021-07-08$45.98$100.44552,900——
2021-07-07$46.21$100.95938,600——
2021-07-06$46.25$101.03774,500——
2021-07-02$46.44$101.45811,900——
2021-07-01$46.05$100.601,091,100——
2021-06-30$46.33$101.211,224,100——
2021-06-29$46.08$100.66681,400——
2021-06-28$46.08$100.66715,200——
2021-06-25$46.24$101.011,241,900——
2021-06-24$45.85$100.16651,600——
2021-06-23$46.09$100.68521,300——
2021-06-22$46.45$101.47464,000——
2021-06-21$46.61$101.82624,800——
2021-06-18$45.71$99.851,779,600——
2021-06-17$46.88$102.41603,900——
2021-06-16$47.06$102.80504,900——
2021-06-15$47.32$103.37537,300——
2021-06-14$47.83$104.48501,500——
2021-06-11$47.86$104.55725,300——
2021-06-10$47.84$104.51681,800——
2021-06-09$48.45$104.38644,700——
2021-06-08$48.34$104.14685,900——
2021-06-07$47.97$103.34903,600——
2021-06-04$47.18$101.64868,500——
2021-06-03$47.12$101.51651,700——
2021-06-02$47.44$102.201,040,500——
2021-06-01$47.10$101.47950,200——
2021-05-28$46.36$99.87646,100——
2021-05-27$46.12$99.36748,700——
2021-05-26$46.47$100.11740,000——
2021-05-25$46.27$99.68866,400——
2021-05-24$46.30$99.74750,200——
2021-05-21$45.87$98.82779,900——
2021-05-20$45.60$98.24807,400——
2021-05-19$45.32$97.63718,800——
2021-05-18$45.83$98.73570,100——
2021-05-17$45.67$98.39585,500——
2021-05-14$45.98$99.05644,800——
2021-05-13$44.85$96.62684,300——
2021-05-12$44.30$95.44758,400——
2021-05-11$45.52$98.06562,700——
2021-05-10$46.10$99.31772,700——
2021-05-07$47.11$101.49797,900——
2021-05-06$45.50$98.02749,700——
2021-05-05$46.21$99.551,355,700——
2021-05-04$46.70$100.611,051,300——
2021-05-03$46.67$100.541,166,500——
2021-04-30$46.49$100.151,619,700——
2021-04-29$46.85$100.93909,400——
2021-04-28$46.03$99.16633,900——
2021-04-27$46.06$99.23821,900——
2021-04-26$46.04$99.18736,800——
2021-04-23$45.94$98.97690,100——
2021-04-22$45.16$97.291,552,400——
2021-04-21$46.06$99.23824,600——
2021-04-20$45.51$98.04745,800——
2021-04-19$44.81$96.53889,200——
2021-04-16$45.43$97.871,291,900——
2021-04-15$45.02$96.99934,400——
2021-04-14$44.71$96.321,146,900——
2021-04-13$44.68$96.252,977,500——
2021-04-12$43.34$93.37582,300——
2021-04-09$43.26$93.19857,500——
2021-04-08$43.70$94.141,050,200——
2021-04-07$43.73$94.21808,400——
2021-04-06$43.92$94.62891,300——
2021-04-05$43.91$94.59945,100——
2021-04-01$43.67$94.081,561,900——
2021-03-31$42.43$91.411,189,200——
2021-03-30$42.19$90.89829,500——
2021-03-29$41.63$89.68770,200——
2021-03-26$42.26$91.04517,500——
2021-03-25$41.82$90.09842,600——
2021-03-24$41.49$89.38794,500——
2021-03-23$42.01$90.501,214,000——
2021-03-22$42.37$91.28859,200——
2021-03-19$42.12$90.741,857,200——
2021-03-18$42.79$92.18929,300——
2021-03-17$44.09$94.981,003,300——
2021-03-16$44.07$94.941,318,500——
2021-03-15$44.85$96.622,313,900——
2021-03-12$42.96$92.551,593,500——
2021-03-11$42.36$91.261,518,700——
2021-03-10$41.98$90.441,280,600——
2021-03-09$41.69$89.811,408,000——
2021-03-08$41.59$89.601,278,300——
2021-03-05$43.16$91.581,611,600——
2021-03-04$42.89$91.011,569,300——
2021-03-03$43.76$92.854,324,600——
2021-03-02$44.23$93.851,187,600——
2021-03-01$44.24$93.871,473,400——
2021-02-26$44.40$94.212,600,200——
2021-02-25$44.18$93.742,542,800——
2021-02-24$44.15$93.681,042,500——
2021-02-23$43.76$92.851,227,000——
2021-02-22$43.19$91.641,200,700——
2021-02-19$43.11$91.471,460,900——
2021-02-18$43.37$92.021,175,300——
2021-02-17$44.16$93.701,060,000——
2021-02-16$44.10$93.571,095,900——
2021-02-12$44.04$93.45839,900——
2021-02-11$43.42$92.13752,900——
2021-02-10$42.88$90.98820,700——
2021-02-09$42.77$90.75832,000——
2021-02-08$43.10$91.45866,800——
2021-02-05$43.61$92.53716,500——
2021-02-04$43.24$91.75881,500——
2021-02-03$42.70$90.60663,400——
2021-02-02$42.91$91.05821,700——
2021-02-01$41.85$88.80944,200——
2021-01-29$41.13$87.271,090,600——
2021-01-28$41.42$87.891,824,700——
2021-01-27$40.34$85.602,161,700——
2021-01-26$41.01$87.021,237,400——
2021-01-25$41.18$87.381,121,200——
2021-01-22$41.30$87.632,225,300——
2021-01-21$40.96$86.911,335,700——
2021-01-20$41.10$87.211,144,400——
2021-01-19$40.29$85.491,076,500——
2021-01-15$39.83$84.511,236,900——
2021-01-14$39.39$83.581,955,100——
2021-01-13$40.40$85.72919,200——
2021-01-12$40.53$86.00883,500——
2021-01-11$41.22$87.46650,400——
2021-01-08$41.59$88.25839,600——
2021-01-07$41.74$88.571,114,500——
2021-01-06$41.15$87.311,141,500——
2021-01-05$41.06$87.121,279,500——
2021-01-04$40.61$86.171,115,600——