Gaming and Leisure Properties, Inc. - Common Stock (GLPI)
50.64
+0.03 (0.06%)
Gaming & Leisure Properties, Inc. is a real estate investment trust (REIT) that focuses on acquiring and managing a diverse portfolio of casino and gaming-related properties
The company primarily invests in retail and entertainment facilities that include gaming establishments, offering long-term leases to operators in the gaming industry. By leveraging its expertise in real estate and the gaming sector, Gaming & Leisure aims to generate sustainable income through rental revenue while providing its tenants with the resources and locations necessary to thrive in the competitive gaming market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/07/2025 | 50.16 | 50.76 | 49.67 | 50.61 | 2,344,373 | 50.61 |
| 3/06/2025 | 50.20 | 50.52 | 49.67 | 50.03 | 1,225,243 | 50.03 |
| 3/05/2025 | 49.53 | 50.46 | 49.53 | 50.40 | 1,083,381 | 50.40 |
| 3/04/2025 | 49.90 | 50.32 | 49.54 | 49.79 | 1,433,920 | 49.79 |
| 3/03/2025 | 49.98 | 50.53 | 49.72 | 49.86 | 1,213,875 | 49.86 |
| 2/28/2025 | 50.40 | 50.48 | 49.86 | 50.15 | 1,945,178 | 50.15 |
| 2/27/2025 | 49.62 | 50.20 | 49.54 | 49.92 | 1,067,587 | 49.92 |
| 2/26/2025 | 49.15 | 50.12 | 49.03 | 49.80 | 1,005,372 | 49.80 |
| 2/25/2025 | 48.88 | 50.03 | 48.88 | 49.49 | 1,603,713 | 49.49 |
| 2/24/2025 | 49.15 | 49.44 | 48.39 | 48.85 | 1,694,668 | 48.85 |
| 2/21/2025 | 49.99 | 50.41 | 48.50 | 49.12 | 2,111,104 | 49.12 |
| 2/20/2025 | 49.03 | 49.54 | 48.99 | 49.39 | 1,138,366 | 49.39 |
| 2/19/2025 | 48.95 | 49.19 | 48.59 | 48.99 | 1,212,433 | 48.99 |
| 2/18/2025 | 48.53 | 49.18 | 48.44 | 49.04 | 871,135 | 49.04 |
| 2/14/2025 | 49.32 | 49.95 | 48.55 | 48.61 | 1,105,288 | 48.61 |
| 2/13/2025 | 48.55 | 49.35 | 48.41 | 49.30 | 677,310 | 49.30 |
| 2/12/2025 | 48.04 | 48.58 | 48.01 | 48.45 | 760,691 | 48.45 |
| 2/11/2025 | 48.89 | 49.05 | 48.26 | 48.76 | 880,759 | 48.76 |
| 2/10/2025 | 48.92 | 49.17 | 48.73 | 49.08 | 745,712 | 49.08 |
| 2/07/2025 | 49.37 | 49.37 | 48.75 | 49.08 | 785,587 | 49.08 |
| 2/06/2025 | 49.31 | 49.36 | 48.95 | 49.34 | 1,071,911 | 49.34 |
| 2/05/2025 | 48.93 | 49.37 | 48.67 | 49.08 | 1,135,739 | 49.08 |
| 2/04/2025 | 48.42 | 48.82 | 47.94 | 48.56 | 922,648 | 48.56 |
| 2/03/2025 | 48.15 | 48.65 | 47.56 | 48.42 | 698,466 | 48.42 |
| 1/31/2025 | 48.10 | 48.74 | 48.08 | 48.39 | 1,042,480 | 48.39 |
| 1/30/2025 | 48.37 | 48.98 | 48.03 | 48.43 | 932,332 | 48.43 |
| 1/29/2025 | 48.90 | 49.00 | 47.63 | 48.04 | 811,939 | 48.04 |
| 1/28/2025 | 49.41 | 49.99 | 48.85 | 48.91 | 754,043 | 48.91 |
| 1/27/2025 | 48.65 | 49.75 | 48.45 | 49.62 | 1,107,766 | 49.62 |
| 1/24/2025 | 47.78 | 48.28 | 47.55 | 48.11 | 861,840 | 48.11 |
| 1/23/2025 | 48.17 | 48.38 | 47.55 | 47.78 | 1,343,512 | 47.78 |
| 1/22/2025 | 48.77 | 48.77 | 48.03 | 48.13 | 1,242,171 | 48.13 |
| 1/21/2025 | 48.29 | 49.22 | 48.19 | 49.15 | 1,179,434 | 49.15 |
| 1/17/2025 | 48.00 | 48.26 | 47.79 | 48.05 | 934,873 | 48.05 |
| 1/16/2025 | 46.92 | 48.09 | 46.92 | 47.99 | 1,081,495 | 47.99 |
| 1/15/2025 | 47.44 | 47.79 | 46.83 | 46.84 | 1,105,179 | 46.84 |
| 1/14/2025 | 46.37 | 47.06 | 46.34 | 46.91 | 773,408 | 46.91 |
| 1/13/2025 | 45.77 | 46.42 | 45.54 | 46.42 | 944,255 | 46.42 |
| 1/10/2025 | 45.92 | 46.01 | 45.52 | 45.62 | 983,047 | 45.62 |
| 1/08/2025 | 46.97 | 47.02 | 46.40 | 46.58 | 1,055,699 | 46.58 |
| 1/07/2025 | 47.72 | 48.26 | 46.89 | 47.10 | 1,078,333 | 47.10 |
| 1/06/2025 | 47.69 | 48.26 | 47.53 | 47.63 | 838,217 | 47.63 |
| 1/03/2025 | 47.83 | 47.92 | 47.17 | 47.86 | 1,294,723 | 47.86 |
| 1/02/2025 | 48.35 | 48.35 | 47.57 | 47.77 | 1,104,295 | 47.77 |
| 12/31/2024 | 47.73 | 0.00 | 48.16 | 48.16 | 0 | 48.16 |
| 12/30/2024 | 47.86 | 47.87 | 47.33 | 47.73 | 860,278 | 47.73 |
| 12/27/2024 | 48.09 | 48.36 | 47.67 | 47.85 | 875,095 | 47.85 |
| 12/26/2024 | 47.90 | 48.13 | 47.72 | 48.04 | 625,652 | 48.04 |
| 12/24/2024 | 47.45 | 48.06 | 47.38 | 48.03 | 394,027 | 48.03 |
| 12/23/2024 | 47.00 | 47.66 | 46.90 | 47.60 | 1,189,176 | 47.60 |
| 12/20/2024 | 46.73 | 47.72 | 46.73 | 47.08 | 4,321,611 | 47.08 |
| 12/19/2024 | 47.11 | 47.68 | 46.43 | 46.43 | 971,962 | 46.43 |
| 12/18/2024 | 48.93 | 49.34 | 47.08 | 47.10 | 1,381,256 | 47.10 |
| 12/17/2024 | 49.49 | 49.82 | 48.97 | 48.99 | 1,274,876 | 48.99 |
| 12/16/2024 | 49.99 | 50.36 | 49.73 | 49.79 | 1,056,348 | 49.79 |
| 12/13/2024 | 49.73 | 50.22 | 49.60 | 50.09 | 1,173,994 | 50.09 |
| 12/12/2024 | 49.28 | 49.97 | 49.28 | 49.60 | 815,396 | 49.60 |
| 12/11/2024 | 49.55 | 50.02 | 49.35 | 49.61 | 1,329,806 | 49.61 |
| 12/10/2024 | 50.02 | 50.29 | 49.45 | 49.74 | 1,019,889 | 49.74 |