Gaming and Leisure Properties, Inc. - Common Stock (GLPI)
48.39
-0.04 (-0.08%)
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 |
|---|---|---|---|---|---|---|
| 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 | 46.73 | 46.73 | 857,149 | 46.73 |
| 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 |
| 12/09/2024 | 50.50 | 50.61 | 50.04 | 50.09 | 807,589 | 50.09 |
| 12/06/2024 | 50.91 | 51.10 | 50.18 | 50.43 | 1,474,199 | 50.43 |
| 12/05/2024 | 51.27 | 51.63 | 51.15 | 51.52 | 1,102,909 | 50.76 |
| 12/04/2024 | 51.22 | 51.51 | 50.91 | 51.40 | 1,126,312 | 50.64 |
| 12/03/2024 | 51.47 | 51.47 | 50.69 | 51.09 | 804,943 | 50.34 |
| 12/02/2024 | 51.76 | 51.76 | 51.11 | 51.35 | 1,046,726 | 50.59 |
| 11/29/2024 | 51.67 | 52.27 | 51.60 | 51.61 | 843,655 | 50.85 |
| 11/27/2024 | 51.41 | 51.98 | 51.40 | 51.66 | 737,047 | 50.90 |
| 11/26/2024 | 51.47 | 51.47 | 50.87 | 51.17 | 1,372,211 | 50.42 |
| 11/25/2024 | 51.10 | 51.76 | 51.10 | 51.28 | 1,950,470 | 50.52 |
| 11/22/2024 | 50.90 | 51.24 | 50.85 | 50.92 | 1,010,867 | 50.17 |
| 11/21/2024 | 50.51 | 50.77 | 50.27 | 50.65 | 752,342 | 49.90 |
| 11/20/2024 | 50.66 | 50.81 | 49.98 | 50.54 | 1,222,974 | 49.79 |
| 11/19/2024 | 49.09 | 50.30 | 48.83 | 50.25 | 1,499,291 | 49.51 |
| 11/18/2024 | 49.12 | 49.80 | 48.97 | 49.43 | 1,190,565 | 48.70 |
| 11/15/2024 | 48.75 | 49.25 | 48.60 | 49.19 | 982,497 | 48.46 |
| 11/14/2024 | 49.10 | 49.10 | 48.50 | 48.72 | 988,504 | 48.00 |
| 11/13/2024 | 49.61 | 49.72 | 48.64 | 49.09 | 1,358,582 | 48.37 |
| 11/12/2024 | 49.18 | 49.44 | 48.80 | 49.16 | 937,655 | 48.43 |
| 11/11/2024 | 49.63 | 49.79 | 49.20 | 49.23 | 1,161,516 | 48.50 |
| 11/08/2024 | 49.51 | 49.93 | 49.47 | 49.77 | 1,055,798 | 49.04 |
| 11/07/2024 | 49.13 | 49.80 | 49.01 | 49.39 | 1,542,656 | 48.66 |
| 11/06/2024 | 51.28 | 51.28 | 48.42 | 49.04 | 2,220,315 | 48.32 |
| 11/05/2024 | 50.37 | 50.78 | 50.08 | 50.78 | 824,038 | 50.03 |
| 11/04/2024 | 49.82 | 50.88 | 49.82 | 50.59 | 1,111,266 | 49.84 |
| 11/01/2024 | 50.27 | 50.97 | 49.66 | 49.82 | 1,296,635 | 49.09 |