MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLPI — Gaming and Leisure Properties, Inc.
NasdaqGaming and Leisure Properties, Inc.
$37.68
+0.09(+0.24%)
- O
- 37.80
- H
- 38.28
- L
- 37.45
- V
- 2.4M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.68
Period Return-23.55%
Period High$50.31
Period Low$37.36
Avg Daily Volume2.34M
Total Trading Days365
GLPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.80 | $38.28 | $37.45 | $37.68 | +$0.09 | +0.24% | 2,398,195 | $37.75 | $37.45 $38.28 |
| Oct 1, 2026 | $37.96 | $38.05 | $37.36 | $37.59 | $-0.38 | -1.00% | 3,727,540 | $37.60 | $37.36 $38.05 |
| Sep 30, 2026 | $38.40 | $38.59 | $37.88 | $37.97 | $-0.30 | -0.78% | 3,060,605 | $38.10 | $37.88 $38.59 |
| Sep 29, 2026 | $38.40 | $38.66 | $38.16 | $38.27 | $-0.36 | -0.93% | 2,667,202 | $38.35 | $38.16 $38.66 |
| Sep 28, 2026 | $38.63 | $38.89 | $38.38 | $38.63 | $-0.16 | -0.41% | 2,840,473 | $38.68 | $38.38 $38.89 |
| Sep 25, 2026 | $38.52 | $38.81 | $38.32 | $38.79 | +$0.26 | +0.67% | 2,525,942 | $38.59 | $38.32 $38.81 |
| Sep 24, 2026 | $39.02 | $39.09 | $38.40 | $38.53 | $-0.72 | -1.83% | 4,440,305 | $38.57 | $38.40 $39.09 |
| Sep 23, 2026 | $39.75 | $39.81 | $39.21 | $39.25 | $-0.67 | -1.68% | 2,631,631 | $39.36 | $39.21 $39.81 |
| Sep 22, 2026 | $39.80 | $40.01 | $39.54 | $39.92 | +$0.25 | +0.63% | 4,069,968 | $39.81 | $39.54 $40.01 |
| Sep 21, 2026 | $39.66 | $39.99 | $39.47 | $39.67 | +$0.08 | +0.20% | 3,801,147 | $39.72 | $39.47 $39.99 |
| Sep 18, 2026 | $40.00 | $40.01 | $39.48 | $39.59 | $-0.52 | -1.30% | 6,208,754 | $39.65 | $39.48 $40.01 |
| Sep 17, 2026 | $40.51 | $40.51 | $39.91 | $40.11 | $-0.24 | -0.59% | 3,001,531 | $40.12 | $39.91 $40.51 |
| Sep 16, 2026 | $40.75 | $41.07 | $40.34 | $40.35 | $-0.27 | -0.66% | 3,737,676 | $40.60 | $40.34 $41.07 |
| Sep 15, 2026 | $40.99 | $41.17 | $40.52 | $40.62 | $-0.43 | -1.05% | 3,672,019 | $40.70 | $40.52 $41.17 |
| Sep 14, 2026 | $40.65 | $41.33 | $40.52 | $41.05 | +$0.81 | +2.01% | 3,532,316 | $41.06 | $40.52 $41.33 |
| Sep 11, 2026 | $40.16 | $40.52 | $40.01 | $40.24 | $-0.74 | -1.81% | 4,079,138 | $40.28 | $40.01 $40.52 |
| Sep 10, 2026 | $41.61 | $41.74 | $40.83 | $40.98 | $-0.52 | -1.25% | 3,873,300 | $41.06 | $40.83 $41.74 |
| Sep 9, 2026 | $41.62 | $41.64 | $41.24 | $41.50 | $-0.12 | -0.29% | 2,187,444 | $41.42 | $41.24 $41.64 |
| Sep 8, 2026 | $41.81 | $42.08 | $41.54 | $41.62 | $-0.30 | -0.72% | 3,419,118 | $41.67 | $41.54 $42.08 |
| Sep 4, 2026 | $42.13 | $42.49 | $41.92 | $41.92 | $-0.44 | -1.04% | 2,552,226 | $42.12 | $41.92 $42.49 |
| Sep 3, 2026 | $42.50 | $42.66 | $41.89 | $42.36 | +$0.02 | +0.05% | 3,686,287 | $42.31 | $41.89 $42.66 |
| Sep 2, 2026 | $41.95 | $42.50 | $41.41 | $42.34 | +$0.54 | +1.29% | 3,867,946 | $42.20 | $41.41 $42.50 |
| Sep 1, 2026 | $42.37 | $42.51 | $41.69 | $41.80 | $-0.27 | -0.64% | 4,322,748 | $41.87 | $41.69 $42.51 |
| Aug 31, 2026 | $42.34 | $42.34 | $41.88 | $42.07 | $-0.49 | -1.15% | 21,751,399 | $42.08 | $41.88 $42.34 |
| Aug 28, 2026 | $42.59 | $42.73 | $42.22 | $42.56 | +$0.25 | +0.59% | 2,522,153 | $42.51 | $42.22 $42.73 |
| Aug 27, 2026 | $42.29 | $42.55 | $42.02 | $42.31 | $-0.26 | -0.61% | 3,486,294 | $42.32 | $42.02 $42.55 |
| Aug 26, 2026 | $43.01 | $43.05 | $42.55 | $42.57 | $-0.46 | -1.07% | 2,267,317 | $42.70 | $42.55 $43.05 |
| Aug 25, 2026 | $43.86 | $44.12 | $43.01 | $43.03 | $-0.90 | -2.05% | 3,049,591 | $43.20 | $43.01 $44.12 |
| Aug 24, 2026 | $43.78 | $44.56 | $43.69 | $43.93 | +$0.38 | +0.87% | 3,347,674 | $44.00 | $43.69 $44.56 |
| Aug 21, 2026 | $43.69 | $43.87 | $43.40 | $43.55 | $-0.16 | -0.37% | 2,708,732 | $43.59 | $43.40 $43.87 |