Gaming and Leisure Properties Stock Price History
NASDAQ: GLPIReal EstateReal Estate Investment TrustsUSD
38.28+0.02 (+0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLPI price history at a glance
The price history for Gaming and Leisure Properties (GLPI) on this page begins on October 14, 2013, when the stock closed at $44.30; it most recently closed at $38.28 on October 5, 2026. The highest price in this record is $55.13, reached on March 6, 2023; the latest close is 30.6% below that peak. Across the 12 complete calendar years in the table, GLPI finished higher in 5 and lower in 7. Its best year was 2019 (+31.1%) and its worst was 2014 (-40.9%).
Over roughly 13 years the share price changed -13.6%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, GLPI has lost 14.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $55.13
- Date of high
- Mar 6, 2023
- Low since 2013
- $13.04
- Date of low
- Mar 16, 2020
- 52-week high
- $49.95
- 52-week low
- $37.33
- Last close
- $38.28
GLPI returns
1 week
+1.59%
1 month
-7.76%
3 months
-11.35%
6 months
-18.03%
Year to date
-14.34%
1 year
-14.76%
3 years
-17.11%
5 years
-22.40%
GLPI price return, excluding dividends.
GLPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 38.28 | -13.82% |
| 2025 | 44.42 | -7.19% |
| 2024 | 47.86 | -3.02% |
| 2023 | 49.35 | -5.26% |
| 2022 | 52.09 | +7.05% |
| 2021 | 48.66 | +14.76% |
| 2020 | 42.40 | -1.94% |
| 2019 | 43.24 | +31.15% |
| 2018 | 32.97 | -10.89% |
| 2017 | 37.00 | +20.84% |
| 2016 | 30.62 | +10.14% |
| 2015 | 27.80 | -6.37% |
| 2014 | 29.69 | -40.93% |
| 2013* | 50.26 | +13.45% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
GLPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.37 | 38.53 | 38.11 | 38.28 | +0.05% | |
| 37.78 | 38.34 | 37.61 | 38.26 | +1.27% | |
| 38.15 | 38.22 | 37.60 | 37.78 | -0.79% | |
| 37.87 | 38.49 | 37.83 | 38.08 | +0.45% | |
| 37.61 | 38.25 | 37.33 | 37.91 | +0.61% | |
| 37.80 | 38.28 | 37.45 | 37.68 | +0.24% | |
| 37.96 | 38.05 | 37.36 | 37.59 | -1.00% | |
| 38.40 | 38.59 | 37.88 | 37.97 | -0.78% | |
| 38.40 | 38.66 | 38.16 | 38.27 | -0.93% | |
| 38.63 | 38.89 | 38.38 | 38.63 | -0.41% | |
| 38.52 | 38.81 | 38.32 | 38.79 | +0.67% | |
| 39.02 | 39.09 | 38.40 | 38.53 | -1.83% | |
| 39.75 | 39.81 | 39.21 | 39.25 | -1.68% | |
| 39.80 | 40.01 | 39.54 | 39.92 | +0.63% | |
| 39.66 | 39.99 | 39.47 | 39.67 | +0.20% | |
| 40.00 | 40.01 | 39.48 | 39.59 | -1.30% | |
| 40.51 | 40.51 | 39.91 | 40.11 | -0.59% | |
| 40.75 | 41.07 | 40.34 | 40.35 | -0.66% | |
| 40.99 | 41.17 | 40.52 | 40.62 | -1.05% | |
| 40.65 | 41.33 | 40.52 | 41.05 | +2.01% | |
| 40.16 | 40.52 | 40.01 | 40.24 | -1.81% | |
| 41.61 | 41.74 | 40.83 | 40.98 | -1.25% | |
| 41.62 | 41.64 | 41.24 | 41.50 | -0.29% | |
| 41.81 | 42.08 | 41.54 | 41.62 | -0.72% | |
| 42.13 | 42.49 | 41.92 | 41.92 | -1.04% | |
| 42.50 | 42.66 | 41.89 | 42.36 | +0.05% | |
| 41.95 | 42.50 | 41.41 | 42.34 | +1.29% | |
| 42.37 | 42.51 | 41.69 | 41.80 | -0.64% | |
| 42.34 | 42.34 | 41.88 | 42.07 | -1.15% | |
| 42.59 | 42.73 | 42.22 | 42.56 | +0.59% | |
| 42.29 | 42.55 | 42.02 | 42.31 | -0.61% | |
| 43.01 | 43.05 | 42.55 | 42.57 | -1.07% | |
| 43.86 | 44.12 | 43.01 | 43.03 | -2.05% | |
| 43.78 | 44.56 | 43.69 | 43.93 | +0.87% | |
| 43.69 | 43.87 | 43.40 | 43.55 | -0.37% | |
| 43.09 | 44.18 | 42.95 | 43.71 | +1.89% | |
| 42.26 | 42.98 | 42.24 | 42.90 | +1.95% | |
| 42.60 | 42.74 | 42.04 | 42.08 | -0.40% | |
| 42.75 | 43.10 | 41.73 | 42.25 | -3.03% | |
| 43.60 | 43.83 | 43.43 | 43.57 | -0.18% | |
| 43.40 | 43.69 | 43.22 | 43.65 | +1.28% | |
| 42.57 | 43.15 | 42.50 | 43.10 | +1.08% | |
| 42.82 | 43.15 | 42.46 | 42.64 | -0.40% | |
| 43.81 | 43.81 | 42.63 | 42.81 | -3.01% | |
| 44.00 | 44.20 | 43.64 | 44.14 | +0.64% | |
| 44.26 | 44.43 | 43.71 | 43.86 | +0.11% | |
| 44.30 | 44.41 | 43.62 | 43.81 | -1.35% | |
| 44.32 | 44.71 | 44.15 | 44.41 | -0.89% | |
| 44.85 | 45.00 | 44.17 | 44.81 | +0.04% | |
| 44.21 | 44.89 | 43.89 | 44.79 | +0.18% | |
| 45.84 | 46.12 | 44.22 | 44.71 | -2.83% | |
| 45.63 | 46.08 | 45.39 | 46.01 | +0.35% | |
| 45.68 | 46.63 | 45.55 | 45.85 | +1.80% | |
| 45.01 | 45.65 | 44.85 | 45.04 | -0.29% | |
| 44.79 | 45.28 | 44.57 | 45.17 | +1.69% | |
| 44.68 | 44.69 | 44.23 | 44.42 | -0.65% | |
| 44.51 | 45.06 | 44.45 | 44.71 | +0.45% | |
| 44.46 | 44.72 | 44.13 | 44.51 | -0.34% | |
| 45.08 | 45.16 | 44.60 | 44.66 | -0.93% | |
| 45.43 | 45.76 | 44.63 | 45.08 | -0.20% | |
| 44.27 | 45.28 | 44.23 | 45.17 | +2.59% | |
| 43.76 | 44.41 | 43.52 | 44.03 | +0.43% | |
| 44.06 | 44.41 | 43.68 | 43.84 | -0.45% | |
| 43.48 | 44.07 | 43.36 | 44.04 | +1.99% | |
| 43.12 | 43.46 | 42.68 | 43.18 | +0.33% | |
| 43.14 | 43.45 | 42.80 | 43.04 | +0.30% | |
| 44.00 | 44.13 | 42.80 | 42.91 | -2.63% | |
| 44.04 | 44.95 | 43.93 | 44.07 | +1.22% | |
| 44.04 | 44.24 | 43.45 | 43.54 | -0.93% | |
| 44.04 | 44.34 | 43.50 | 43.95 | +0.60% | |
| 44.60 | 44.84 | 43.66 | 43.69 | -1.89% | |
| 45.58 | 45.65 | 44.43 | 44.53 | -3.01% | |
| 45.98 | 45.98 | 45.34 | 45.91 | +0.07% | |
| 45.16 | 45.95 | 45.14 | 45.88 | +1.82% | |
| 45.34 | 45.70 | 44.77 | 45.06 | -0.68% | |
| 44.90 | 45.67 | 44.84 | 45.37 | +1.48% | |
| 44.60 | 44.91 | 44.49 | 44.71 | +1.18% | |
| 44.40 | 44.73 | 44.12 | 44.19 | -0.90% | |
| 45.26 | 45.52 | 44.38 | 44.59 | -1.48% | |
| 46.64 | 46.86 | 45.20 | 45.26 | -3.15% | |
| 46.98 | 47.16 | 46.42 | 46.73 | -0.02% | |
| 47.23 | 47.56 | 46.56 | 46.74 | -1.54% | |
| 47.35 | 47.68 | 47.14 | 47.47 | -0.84% | |
| 48.64 | 49.01 | 47.78 | 47.87 | -1.12% | |
| 48.00 | 48.62 | 47.82 | 48.41 | +1.23% | |
| 46.82 | 47.88 | 46.73 | 47.82 | +2.73% | |
| 47.00 | 47.37 | 46.34 | 46.55 | -1.31% | |
| 46.21 | 47.66 | 46.20 | 47.17 | +2.10% | |
| 46.51 | 46.71 | 45.85 | 46.20 | +0.26% | |
| 46.39 | 46.91 | 46.00 | 46.08 | -0.67% | |
| 46.70 | 46.94 | 46.23 | 46.39 | -0.88% | |
| 46.80 | 47.01 | 46.47 | 46.80 | -0.36% | |
| 47.34 | 47.34 | 46.78 | 46.97 | -0.97% | |
| 47.61 | 47.83 | 47.17 | 47.43 | -0.69% | |
| 47.91 | 48.09 | 47.62 | 47.76 | -0.27% | |
| 47.77 | 47.94 | 47.55 | 47.89 | +0.23% | |
| 47.56 | 47.97 | 47.38 | 47.78 | +0.59% | |
| 47.35 | 47.72 | 47.08 | 47.50 | +0.59% | |
| 47.39 | 47.66 | 47.02 | 47.22 | -0.65% | |
| 47.31 | 47.78 | 47.11 | 47.53 | +0.66% | |
| 46.42 | 47.30 | 46.42 | 47.22 | +1.81% | |
| 46.77 | 46.87 | 46.28 | 46.38 | -1.05% | |
| 47.19 | 47.32 | 46.64 | 46.87 | -0.21% | |
| 47.44 | 47.56 | 46.92 | 46.97 | -1.53% | |
| 48.21 | 48.36 | 47.59 | 47.70 | -0.69% | |
| 48.19 | 48.51 | 47.88 | 48.03 | -0.39% | |
| 47.97 | 48.38 | 47.95 | 48.22 | +0.62% | |
| 47.95 | 48.15 | 47.51 | 47.93 | -0.24% | |
| 47.75 | 48.34 | 47.71 | 48.04 | +0.61% | |
| 47.35 | 47.97 | 47.33 | 47.75 | +0.91% | |
| 47.50 | 47.94 | 47.15 | 47.32 | -0.92% | |
| 48.54 | 48.58 | 47.43 | 47.76 | -1.44% | |
| 48.00 | 48.61 | 47.98 | 48.46 | +0.98% | |
| 48.02 | 48.21 | 47.74 | 47.99 | -0.06% | |
| 47.54 | 48.03 | 47.14 | 48.02 | +1.59% | |
| 47.37 | 48.04 | 47.20 | 47.27 | -0.08% | |
| 47.47 | 47.51 | 46.63 | 47.31 | +1.44% | |
| 46.27 | 46.69 | 46.14 | 46.64 | +1.13% | |
| 46.85 | 46.94 | 45.56 | 46.12 | -1.62% | |
| 47.63 | 47.74 | 46.72 | 46.88 | -1.43% | |
| 47.57 | 47.81 | 47.40 | 47.56 | -0.36% | |
| 47.18 | 47.86 | 47.11 | 47.73 | +1.19% | |
| 46.64 | 47.26 | 46.64 | 47.17 | +0.90% | |
| 46.73 | 46.84 | 46.41 | 46.75 | +0.04% | |
| 46.67 | 46.83 | 46.42 | 46.73 | -0.26% | |
| 46.68 | 46.94 | 46.33 | 46.85 | +0.32% | |
| 46.65 | 46.89 | 46.48 | 46.70 | +0.34% | |
| 46.15 | 46.82 | 45.97 | 46.54 | +0.85% | |
| 46.14 | 46.62 | 46.07 | 46.15 | +0.48% | |
| 45.16 | 46.44 | 45.12 | 45.93 | +1.71% | |
| 44.34 | 45.23 | 44.15 | 45.16 | +1.67% | |
| 44.12 | 44.47 | 43.64 | 44.42 | +0.25% | |
| 44.36 | 44.68 | 44.09 | 44.31 | -0.14% | |
| 44.54 | 44.69 | 43.84 | 44.37 | +0.96% | |
| 44.09 | 44.72 | 43.92 | 43.95 | +0.05% | |
| 44.86 | 45.02 | 43.83 | 43.93 | -2.20% | |
| 45.31 | 45.91 | 44.77 | 44.92 | -1.56% | |
| 45.96 | 46.11 | 45.17 | 45.63 | -0.78% | |
| 46.06 | 46.70 | 45.91 | 45.99 | -0.52% | |
| 46.56 | 46.89 | 46.09 | 46.23 | +0.41% | |
| 47.15 | 47.15 | 45.61 | 46.04 | -2.29% | |
| 47.05 | 47.36 | 46.86 | 47.12 | +0.30% | |
| 47.42 | 47.68 | 46.96 | 46.98 | -1.30% | |
| 47.82 | 48.10 | 47.49 | 47.60 | +0.15% | |
| 47.95 | 48.33 | 47.49 | 47.53 | -0.11% | |
| 47.80 | 48.28 | 47.49 | 47.58 | -1.61% | |
| 47.82 | 48.72 | 47.28 | 48.36 | +1.07% | |
| 48.12 | 48.13 | 47.27 | 47.85 | -1.05% | |
| 48.95 | 49.24 | 48.29 | 48.36 | -1.21% | |
| 48.91 | 49.05 | 47.97 | 48.95 | +0.08% | |
| 49.07 | 49.22 | 48.46 | 48.91 | -0.91% | |
| 49.52 | 49.69 | 48.98 | 49.36 | -0.82% | |
| 49.64 | 49.90 | 49.20 | 49.77 | +0.36% | |
| 49.24 | 49.62 | 48.58 | 49.59 | -0.46% | |
| 48.74 | 49.95 | 48.39 | 49.82 | +1.86% | |
| 48.63 | 49.18 | 48.55 | 48.91 | +0.62% | |
| 47.98 | 48.68 | 47.93 | 48.61 | +1.25% | |
| 48.33 | 48.33 | 47.49 | 48.01 | -0.66% | |
| 47.86 | 48.46 | 47.62 | 48.33 | +0.98% | |
| 47.18 | 48.01 | 47.17 | 47.86 | +1.29% | |
| 48.00 | 48.14 | 46.82 | 47.25 | -0.21% | |
| 46.73 | 47.40 | 46.65 | 47.35 | +1.37% | |
| 47.17 | 47.49 | 46.61 | 46.71 | -1.18% | |
| 46.81 | 47.37 | 46.24 | 47.27 | +1.88% | |
| 46.31 | 46.74 | 46.11 | 46.40 | +0.43% | |
| 46.62 | 47.10 | 46.15 | 46.20 | -0.09% | |
| 46.51 | 46.52 | 46.08 | 46.24 | -0.34% | |
| 45.85 | 46.44 | 45.56 | 46.40 | +1.22% | |
| 45.41 | 45.91 | 45.09 | 45.84 | +1.15% | |
| 45.32 | 46.08 | 45.32 | 45.32 | -0.07% | |
| 45.65 | 45.76 | 45.08 | 45.35 | -0.22% | |
| 44.67 | 45.46 | 44.51 | 45.45 | +2.67% | |
| 44.31 | 44.79 | 44.14 | 44.27 | -0.23% | |
| 44.76 | 45.10 | 44.34 | 44.37 | -0.85% | |
| 45.13 | 45.30 | 44.31 | 44.75 | -1.34% | |
| 45.05 | 45.58 | 44.79 | 45.36 | +1.30% | |
| 45.60 | 45.80 | 44.68 | 44.78 | -1.80% | |
| 45.32 | 45.68 | 44.99 | 45.60 | +0.62% | |
| 45.57 | 45.77 | 45.17 | 45.32 | -0.20% | |
| 44.88 | 45.57 | 44.88 | 45.41 | +1.11% | |
| 44.87 | 45.43 | 44.79 | 44.91 | +0.09% | |
| 46.04 | 46.19 | 44.80 | 44.87 | -2.50% | |
| 46.20 | 46.21 | 45.60 | 46.02 | -0.69% | |
| 45.09 | 46.39 | 45.09 | 46.34 | +2.93% | |
| 45.90 | 46.45 | 44.50 | 45.02 | -1.83% | |
| 45.05 | 45.90 | 44.93 | 45.86 | +1.75% | |
| 44.92 | 45.11 | 44.40 | 45.07 | +0.20% | |
| 44.52 | 45.05 | 44.38 | 44.98 | +1.03% | |
| 44.81 | 45.14 | 44.50 | 44.52 | -0.67% | |
| 44.73 | 45.44 | 44.70 | 44.82 | -0.16% | |
| 44.77 | 45.30 | 44.75 | 44.89 | +0.58% | |
| 44.90 | 45.31 | 44.35 | 44.63 | -0.95% | |
| 44.30 | 45.18 | 43.96 | 45.06 | +1.44% | |
| 44.57 | 44.68 | 43.98 | 44.42 | -0.60% | |
| 44.90 | 45.01 | 44.65 | 44.69 | -0.80% | |
| 44.68 | 45.11 | 44.67 | 45.05 | +0.81% | |
| 44.73 | 44.97 | 44.48 | 44.69 | +0.13% | |
| 44.65 | 44.78 | 44.40 | 44.63 | -0.13% | |
| 44.82 | 44.97 | 44.51 | 44.69 | -0.04% | |
| 45.00 | 45.00 | 44.57 | 44.71 | -0.56% | |
| 44.44 | 44.98 | 44.32 | 44.96 | +0.65% | |
| 45.33 | 45.41 | 44.58 | 44.67 | -1.67% | |
| 45.38 | 45.80 | 45.17 | 45.43 | -0.13% | |
| 44.29 | 45.60 | 44.26 | 45.49 | +2.80% | |
| 44.07 | 44.29 | 43.56 | 44.25 | +0.50% | |
| 43.65 | 44.11 | 42.00 | 44.03 | +1.24% | |
| 42.74 | 43.93 | 42.60 | 43.49 | +3.45% | |
| 42.05 | 42.20 | 41.85 | 42.04 | +0.36% | |
| 41.52 | 41.91 | 41.39 | 41.89 | +1.35% | |
| 41.87 | 42.12 | 41.17 | 41.33 | -1.24% | |
| 41.81 | 41.99 | 41.46 | 41.85 | -0.10% | |
| 42.01 | 42.57 | 41.78 | 41.89 | -2.06% | |
| 43.52 | 43.67 | 42.51 | 42.77 | -2.17% | |
| 43.26 | 43.80 | 43.10 | 43.72 | +1.06% | |
| 43.75 | 43.87 | 42.99 | 43.26 | -1.23% | |
| 43.27 | 43.90 | 43.03 | 43.80 | +0.62% | |
| 43.49 | 43.73 | 43.42 | 43.53 | +0.53% | |
| 43.30 | 43.75 | 43.22 | 43.30 | 0.00% | |
| 43.06 | 43.62 | 42.95 | 43.30 | +0.65% | |
| 43.00 | 43.25 | 42.65 | 43.02 | -0.05% | |
| 42.85 | 43.31 | 42.75 | 43.04 | +0.54% | |
| 43.11 | 43.23 | 42.66 | 42.81 | -0.30% | |
| 43.68 | 43.78 | 42.78 | 42.94 | -2.01% | |
| 43.84 | 44.06 | 43.51 | 43.82 | -0.32% | |
| 44.45 | 44.60 | 43.90 | 43.96 | -1.30% | |
| 44.48 | 44.64 | 44.16 | 44.54 | -0.18% | |
| 44.51 | 44.95 | 44.46 | 44.62 | -0.31% | |
| 44.88 | 45.01 | 44.61 | 44.76 | -0.84% | |
| 45.16 | 45.35 | 44.97 | 45.14 | +0.36% | |
| 44.95 | 45.27 | 44.79 | 44.98 | +0.07% | |
| 44.20 | 44.96 | 44.18 | 44.95 | +1.74% | |
| 45.16 | 45.29 | 44.16 | 44.18 | -2.04% | |
| 45.28 | 45.43 | 45.05 | 45.10 | -0.20% | |
| 45.66 | 45.66 | 44.97 | 45.19 | -0.62% | |
| 44.15 | 45.54 | 43.96 | 45.47 | +1.81% | |
| 43.26 | 44.84 | 42.26 | 44.66 | +4.49% | |
| 43.68 | 43.77 | 42.70 | 42.74 | -2.08% | |
| 44.24 | 44.29 | 43.28 | 43.65 | -1.78% | |
| 44.88 | 44.88 | 44.35 | 44.44 | -1.22% | |
| 44.80 | 45.03 | 44.55 | 44.99 | +0.40% | |
| 45.32 | 45.42 | 44.79 | 44.81 | -0.53% | |
| 45.11 | 45.31 | 44.83 | 45.05 | -0.20% | |
| 45.16 | 45.43 | 44.99 | 45.14 | +0.04% | |
| 45.11 | 45.34 | 44.77 | 45.12 | +0.02% | |
| 45.40 | 45.89 | 45.08 | 45.11 | +0.62% | |
| 44.48 | 44.85 | 44.28 | 44.83 | +0.52% | |
| 44.83 | 45.08 | 44.41 | 44.60 | -0.51% | |
| 44.62 | 45.08 | 44.41 | 44.83 | +0.34% | |
| 44.39 | 44.71 | 44.21 | 44.68 | +0.79% | |
| 44.44 | 44.88 | 44.33 | 44.33 | -0.67% | |
| 44.98 | 45.16 | 44.42 | 44.63 | -0.62% | |
| 45.44 | 45.50 | 44.63 | 44.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLPI chart for longer ranges.