Gaming & Leisure Properties, Inc. (GLPI) stock
GLPINasdaqReal Estate Investment TrustsFiscal year ends December 7
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 18/3033% below fair value
$38.98−0.51 (-1.29%)
Close on Oct 30, 2026Market cap $11.34BP/E 11.9Yield 7.95%
Price history
Gaming & Leisure Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$38.98
-1.29% on the day
52-week range
$37.33 – $49.95
-22.0% from the high
Change over 52 weeks
-8.8%
From $42.74 on Oct 30, 2025
Average volume
3.06M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.03 | $39.59 | $38.65 | $38.98 | -1.29% | 3,014,784 |
| Oct 29, 2026 | $39.08 | $39.54 | $39.02 | $39.49 | +2.70% | 2,134,549 |
| Oct 28, 2026 | $38.70 | $38.88 | $38.25 | $38.45 | -0.93% | 2,824,799 |
| Oct 27, 2026 | $39.39 | $39.50 | $38.78 | $38.81 | -1.47% | 1,815,977 |
| Oct 26, 2026 | $39.47 | $39.90 | $39.24 | $39.39 | -0.40% | 2,064,589 |
| Oct 23, 2026 | $40.08 | $40.25 | $39.34 | $39.55 | -1.17% | 1,790,690 |
| Oct 22, 2026 | $38.43 | $40.12 | $38.38 | $40.02 | +4.35% | 2,353,808 |
| Oct 21, 2026 | $39.17 | $39.17 | $38.18 | $38.35 | -2.02% | 2,149,291 |
| Oct 20, 2026 | $38.82 | $39.58 | $38.82 | $39.14 | +0.82% | 1,725,801 |
| Oct 19, 2026 | $38.98 | $39.08 | $38.51 | $38.82 | -1.17% | 1,930,521 |
| Oct 16, 2026 | $39.43 | $39.57 | $39.11 | $39.28 | +0.51% | 2,093,637 |
| Oct 15, 2026 | $38.81 | $39.56 | $38.81 | $39.08 | +2.33% | 2,886,035 |
| Oct 14, 2026 | $38.27 | $38.39 | $37.81 | $38.19 | -0.42% | 2,244,236 |
| Oct 13, 2026 | $39.03 | $39.03 | $37.98 | $38.35 | -0.34% | 1,865,506 |
| Oct 12, 2026 | $38.32 | $38.60 | $38.02 | $38.48 | +0.52% | 2,342,460 |
| Oct 9, 2026 | $38.42 | $38.53 | $38.11 | $38.28 | +0.05% | 2,201,876 |
| Oct 8, 2026 | $37.78 | $38.34 | $37.61 | $38.26 | +1.27% | 3,254,693 |
| Oct 7, 2026 | $38.15 | $38.22 | $37.60 | $37.78 | -0.79% | 2,652,251 |
| Oct 6, 2026 | $37.87 | $38.49 | $37.83 | $38.08 | +0.45% | 3,683,521 |
| Oct 5, 2026 | $37.61 | $38.25 | $37.33 | $37.91 | +0.61% | 3,668,925 |
| Oct 2, 2026 | $37.80 | $38.28 | $37.45 | $37.68 | +0.24% | 2,511,329 |
| Oct 1, 2026 | $37.96 | $38.05 | $37.36 | $37.59 | -1.00% | 3,727,565 |
| Sep 30, 2026 | $38.40 | $38.59 | $37.88 | $37.97 | -0.78% | 3,060,604 |
| Sep 29, 2026 | $38.40 | $38.66 | $38.16 | $38.27 | -0.93% | 2,667,201 |
| Sep 28, 2026 | $38.63 | $38.89 | $38.38 | $38.63 | -0.41% | 2,840,473 |
| Sep 25, 2026 | $38.52 | $38.81 | $38.32 | $38.79 | +0.67% | 2,525,941 |
| Sep 24, 2026 | $39.02 | $39.09 | $38.40 | $38.53 | -1.83% | 4,440,305 |
| Sep 23, 2026 | $39.75 | $39.81 | $39.21 | $39.25 | -1.68% | 2,631,631 |
| Sep 22, 2026 | $39.80 | $40.01 | $39.54 | $39.92 | +0.63% | 4,069,967 |
| Sep 21, 2026 | $39.66 | $39.99 | $39.47 | $39.67 | +0.20% | 3,801,147 |
| Sep 18, 2026 | $40.00 | $40.01 | $39.48 | $39.59 | -1.30% | 6,208,754 |
| Sep 17, 2026 | $40.51 | $40.51 | $39.91 | $40.11 | -0.59% | 3,001,530 |
| Sep 16, 2026 | $40.75 | $41.07 | $40.34 | $40.35 | -0.66% | 3,737,686 |
| Sep 15, 2026 | $40.99 | $41.17 | $40.52 | $40.62 | -1.05% | 3,956,890 |
| Sep 14, 2026 | $40.65 | $41.33 | $40.52 | $41.05 | +2.01% | 3,872,039 |
| Sep 11, 2026 | $40.16 | $40.52 | $40.01 | $40.24 | -1.81% | 3,889,297 |
| Sep 10, 2026 | $41.61 | $41.74 | $40.83 | $40.98 | -1.25% | 3,873,299 |
| Sep 9, 2026 | $41.62 | $41.64 | $41.24 | $41.50 | -0.29% | 2,187,444 |
| Sep 8, 2026 | $41.81 | $42.08 | $41.54 | $41.62 | -0.72% | 3,419,118 |
| Sep 4, 2026 | $42.13 | $42.49 | $41.92 | $41.92 | -1.04% | 2,552,226 |
| Sep 3, 2026 | $42.50 | $42.66 | $41.89 | $42.36 | +0.05% | 3,686,287 |
| Sep 2, 2026 | $41.95 | $42.50 | $41.41 | $42.34 | +1.29% | 4,179,422 |
| Sep 1, 2026 | $42.37 | $42.51 | $41.69 | $41.80 | -0.64% | 4,322,747 |
| Aug 31, 2026 | $42.34 | $42.34 | $41.88 | $42.07 | -1.15% | 21,740,860 |
| Aug 28, 2026 | $42.59 | $42.73 | $42.22 | $42.56 | +0.59% | 2,522,153 |
| Aug 27, 2026 | $42.29 | $42.55 | $42.02 | $42.31 | -0.61% | 3,486,294 |
| Aug 26, 2026 | $43.01 | $43.05 | $42.55 | $42.57 | -1.07% | 2,267,317 |
| Aug 25, 2026 | $43.86 | $44.12 | $43.01 | $43.03 | -2.05% | 3,049,591 |
| Aug 24, 2026 | $43.78 | $44.56 | $43.69 | $43.93 | +0.87% | 3,347,674 |
| Aug 21, 2026 | $43.69 | $43.87 | $43.40 | $43.55 | -0.37% | 2,708,732 |
| Aug 20, 2026 | $43.09 | $44.18 | $42.95 | $43.71 | +1.89% | 4,721,705 |
| Aug 19, 2026 | $42.26 | $42.98 | $42.24 | $42.90 | +1.95% | 3,019,414 |
| Aug 18, 2026 | $42.60 | $42.74 | $42.04 | $42.08 | -0.40% | 2,999,384 |
| Aug 17, 2026 | $42.75 | $43.10 | $41.73 | $42.25 | -3.03% | 5,859,563 |
| Aug 14, 2026 | $43.60 | $43.83 | $43.43 | $43.57 | -0.18% | 1,797,112 |
| Aug 13, 2026 | $43.40 | $43.69 | $43.22 | $43.65 | +1.28% | 2,437,711 |
| Aug 12, 2026 | $42.57 | $43.15 | $42.50 | $43.10 | +1.08% | 2,322,396 |
| Aug 11, 2026 | $42.82 | $43.15 | $42.46 | $42.64 | -0.40% | 2,043,278 |
| Aug 10, 2026 | $43.81 | $43.81 | $42.63 | $42.81 | -3.01% | 2,286,668 |
| Aug 7, 2026 | $44.00 | $44.20 | $43.64 | $44.14 | +0.64% | 1,402,521 |
| Aug 6, 2026 | $44.26 | $44.43 | $43.71 | $43.86 | +0.11% | 1,886,048 |
| Aug 5, 2026 | $44.30 | $44.41 | $43.62 | $43.81 | -1.35% | 2,441,457 |
| Aug 4, 2026 | $44.32 | $44.71 | $44.15 | $44.41 | -0.89% | 2,423,478 |
| Aug 3, 2026 | $44.85 | $45.00 | $44.17 | $44.81 | +0.04% | 2,428,969 |
| Jul 31, 2026 | $44.21 | $44.89 | $43.89 | $44.79 | +0.18% | 3,386,438 |
| Jul 30, 2026 | $45.84 | $46.12 | $44.22 | $44.71 | -2.83% | 2,977,777 |
| Jul 29, 2026 | $45.63 | $46.08 | $45.39 | $46.01 | +0.35% | 2,251,982 |
| Jul 28, 2026 | $45.68 | $46.63 | $45.55 | $45.85 | +1.80% | 2,459,839 |
| Jul 27, 2026 | $45.01 | $45.65 | $44.85 | $45.04 | -0.29% | 1,561,239 |
| Jul 24, 2026 | $44.79 | $45.28 | $44.57 | $45.17 | +1.69% | 1,538,247 |
| Jul 23, 2026 | $44.68 | $44.69 | $44.23 | $44.42 | -0.65% | 1,560,769 |
| Jul 22, 2026 | $44.51 | $45.06 | $44.45 | $44.71 | +0.45% | 2,197,319 |
| Jul 21, 2026 | $44.46 | $44.72 | $44.13 | $44.51 | -0.34% | 1,831,150 |
| Jul 20, 2026 | $45.08 | $45.16 | $44.60 | $44.66 | -0.93% | 1,753,491 |
| Jul 17, 2026 | $45.43 | $45.76 | $44.63 | $45.08 | -0.20% | 2,025,743 |
| Jul 16, 2026 | $44.27 | $45.28 | $44.23 | $45.17 | +2.59% | 2,043,868 |
| Jul 15, 2026 | $43.76 | $44.41 | $43.52 | $44.03 | +0.43% | 2,173,661 |
| Jul 14, 2026 | $44.06 | $44.41 | $43.68 | $43.84 | -0.45% | 2,064,674 |
| Jul 13, 2026 | $43.48 | $44.07 | $43.36 | $44.04 | +1.99% | 2,510,272 |
| Jul 10, 2026 | $43.12 | $43.46 | $42.68 | $43.18 | +0.33% | 3,903,651 |
| Jul 9, 2026 | $43.14 | $43.45 | $42.80 | $43.04 | +0.30% | 2,963,634 |
| Jul 8, 2026 | $44.00 | $44.13 | $42.80 | $42.91 | -2.63% | 7,282,458 |
| Jul 7, 2026 | $44.04 | $44.95 | $43.93 | $44.07 | +1.22% | 2,430,464 |
| Jul 6, 2026 | $44.04 | $44.24 | $43.45 | $43.54 | -0.93% | 2,487,253 |
| Jul 2, 2026 | $44.04 | $44.34 | $43.50 | $43.95 | +0.60% | 3,203,470 |
| Jul 1, 2026 | $44.60 | $44.84 | $43.66 | $43.69 | -1.89% | 3,569,516 |
| Jun 30, 2026 | $45.58 | $45.65 | $44.43 | $44.53 | -3.01% | 3,398,389 |
| Jun 29, 2026 | $45.98 | $45.98 | $45.34 | $45.91 | +0.07% | 2,228,394 |
| Jun 26, 2026 | $45.16 | $45.95 | $45.14 | $45.88 | +1.82% | 3,274,653 |
| Jun 25, 2026 | $45.34 | $45.70 | $44.77 | $45.06 | -0.68% | 1,604,715 |
| Jun 24, 2026 | $44.90 | $45.67 | $44.84 | $45.37 | +1.48% | 2,734,660 |
| Jun 23, 2026 | $44.60 | $44.91 | $44.49 | $44.71 | +1.18% | 2,434,835 |
| Jun 22, 2026 | $44.40 | $44.73 | $44.12 | $44.19 | -0.90% | 2,206,666 |
| Jun 18, 2026 | $45.26 | $45.52 | $44.38 | $44.59 | -1.48% | 3,789,324 |
| Jun 17, 2026 | $46.64 | $46.86 | $45.20 | $45.26 | -3.15% | 2,149,481 |
| Jun 16, 2026 | $46.98 | $47.16 | $46.42 | $46.73 | -0.02% | 1,589,809 |
| Jun 15, 2026 | $47.23 | $47.56 | $46.56 | $46.74 | -1.54% | 1,946,020 |
| Jun 12, 2026 | $47.35 | $47.68 | $47.14 | $47.47 | -0.84% | 2,069,209 |
| Jun 11, 2026 | $48.64 | $49.01 | $47.78 | $47.87 | -1.12% | 1,982,536 |
| Jun 10, 2026 | $48.00 | $48.62 | $47.82 | $48.41 | +1.23% | 1,776,309 |
| Jun 9, 2026 | $46.82 | $47.88 | $46.73 | $47.82 | +2.73% | 2,206,486 |
| Jun 8, 2026 | $47.00 | $47.37 | $46.34 | $46.55 | -1.31% | 2,241,739 |
| Jun 5, 2026 | $46.21 | $47.66 | $46.20 | $47.17 | +2.10% | 1,563,254 |
| Jun 4, 2026 | $46.51 | $46.71 | $45.85 | $46.20 | +0.26% | 1,801,077 |
| Jun 3, 2026 | $46.39 | $46.91 | $46.00 | $46.08 | -0.67% | 1,666,649 |
| Jun 2, 2026 | $46.70 | $46.94 | $46.23 | $46.39 | -0.88% | 5,830,482 |
| Jun 1, 2026 | $46.80 | $47.01 | $46.47 | $46.80 | -0.36% | 2,321,144 |
| May 29, 2026 | $47.34 | $47.34 | $46.78 | $46.97 | -0.97% | 4,992,440 |
| May 28, 2026 | $47.61 | $47.83 | $47.17 | $47.43 | -0.69% | 2,241,011 |
| May 27, 2026 | $47.91 | $48.09 | $47.62 | $47.76 | -0.27% | 1,710,462 |
| May 26, 2026 | $47.77 | $47.94 | $47.55 | $47.89 | +0.23% | 1,448,029 |
| May 22, 2026 | $47.56 | $47.97 | $47.38 | $47.78 | +0.59% | 1,318,243 |
| May 21, 2026 | $47.35 | $47.72 | $47.08 | $47.50 | +0.59% | 1,543,678 |
| May 20, 2026 | $47.39 | $47.66 | $47.02 | $47.22 | -0.65% | 1,658,489 |
| May 19, 2026 | $47.31 | $47.78 | $47.11 | $47.53 | +0.66% | 1,544,459 |
| May 18, 2026 | $46.42 | $47.30 | $46.42 | $47.22 | +1.81% | 1,164,876 |
| May 15, 2026 | $46.77 | $46.87 | $46.28 | $46.38 | -1.05% | 1,571,126 |
| May 14, 2026 | $47.19 | $47.32 | $46.64 | $46.87 | -0.21% | 1,931,208 |
| May 13, 2026 | $47.44 | $47.56 | $46.92 | $46.97 | -1.53% | 2,075,951 |
| May 12, 2026 | $48.21 | $48.36 | $47.59 | $47.70 | -0.69% | 1,723,960 |
| May 11, 2026 | $48.19 | $48.51 | $47.88 | $48.03 | -0.39% | 2,013,569 |
| May 8, 2026 | $47.97 | $48.38 | $47.95 | $48.22 | +0.62% | 928,247 |
| May 7, 2026 | $47.95 | $48.15 | $47.51 | $47.93 | -0.24% | 1,282,428 |
| May 6, 2026 | $47.75 | $48.34 | $47.71 | $48.04 | +0.61% | 1,433,340 |
| May 5, 2026 | $47.35 | $47.97 | $47.33 | $47.75 | +0.91% | 1,156,857 |
| May 4, 2026 | $47.50 | $47.94 | $47.15 | $47.32 | -0.92% | 1,284,616 |
| May 1, 2026 | $48.54 | $48.58 | $47.43 | $47.76 | -1.44% | 1,414,688 |
| Apr 30, 2026 | $48.00 | $48.61 | $47.98 | $48.46 | +0.98% | 2,507,000 |
| Apr 29, 2026 | $48.02 | $48.21 | $47.74 | $47.99 | -0.06% | 1,721,372 |
| Apr 28, 2026 | $47.54 | $48.03 | $47.14 | $48.02 | +1.59% | 2,601,935 |
| Apr 27, 2026 | $47.37 | $48.04 | $47.20 | $47.27 | -0.08% | 2,953,960 |
| Apr 24, 2026 | $47.47 | $47.51 | $46.63 | $47.31 | +1.44% | 2,441,884 |
| Apr 23, 2026 | $46.27 | $46.69 | $46.14 | $46.64 | +1.13% | 2,130,932 |
| Apr 22, 2026 | $46.85 | $46.94 | $45.56 | $46.12 | -1.62% | 1,712,488 |
| Apr 21, 2026 | $47.63 | $47.74 | $46.72 | $46.88 | -1.43% | 2,387,764 |
| Apr 20, 2026 | $47.57 | $47.81 | $47.40 | $47.56 | -0.36% | 1,432,872 |
| Apr 17, 2026 | $47.18 | $47.86 | $47.11 | $47.73 | +1.19% | 2,333,446 |
| Apr 16, 2026 | $46.64 | $47.26 | $46.64 | $47.17 | +0.90% | 1,984,837 |
| Apr 15, 2026 | $46.73 | $46.84 | $46.41 | $46.75 | +0.04% | 1,665,990 |
| Apr 14, 2026 | $46.67 | $46.83 | $46.42 | $46.73 | -0.26% | 1,806,744 |
| Apr 13, 2026 | $46.68 | $46.94 | $46.33 | $46.85 | +0.32% | 2,082,421 |
| Apr 10, 2026 | $46.65 | $46.89 | $46.48 | $46.70 | +0.34% | 1,492,646 |
| Apr 9, 2026 | $46.15 | $46.82 | $45.97 | $46.54 | +0.85% | 1,975,307 |
| Apr 8, 2026 | $46.14 | $46.62 | $46.07 | $46.15 | +0.48% | 2,723,005 |
| Apr 7, 2026 | $45.16 | $46.44 | $45.12 | $45.93 | +1.71% | 3,082,597 |
| Apr 6, 2026 | $44.34 | $45.23 | $44.15 | $45.16 | +1.67% | 1,561,164 |
| Apr 2, 2026 | $44.12 | $44.47 | $43.64 | $44.42 | +0.25% | 2,338,091 |
| Apr 1, 2026 | $44.36 | $44.68 | $44.09 | $44.31 | -0.14% | 2,558,562 |
| Mar 31, 2026 | $44.54 | $44.69 | $43.84 | $44.37 | +0.96% | 2,934,211 |
| Mar 30, 2026 | $44.09 | $44.72 | $43.92 | $43.95 | +0.05% | 1,909,336 |
| Mar 27, 2026 | $44.86 | $45.02 | $43.83 | $43.93 | -2.20% | 2,141,431 |
| Mar 26, 2026 | $45.31 | $45.91 | $44.77 | $44.92 | -1.56% | 1,837,057 |
| Mar 25, 2026 | $45.96 | $46.11 | $45.17 | $45.63 | -0.78% | 3,775,117 |
| Mar 24, 2026 | $46.06 | $46.70 | $45.91 | $45.99 | -0.52% | 2,331,194 |
| Mar 23, 2026 | $46.56 | $46.89 | $46.09 | $46.23 | +0.41% | 1,746,466 |
| Mar 20, 2026 | $47.15 | $47.15 | $45.61 | $46.04 | -2.29% | 4,058,640 |
| Mar 19, 2026 | $47.05 | $47.36 | $46.86 | $47.12 | +0.30% | 1,229,431 |
| Mar 18, 2026 | $47.42 | $47.68 | $46.96 | $46.98 | -1.30% | 1,355,818 |
| Mar 17, 2026 | $47.82 | $48.10 | $47.49 | $47.60 | +0.15% | 1,757,906 |
| Mar 16, 2026 | $47.95 | $48.33 | $47.49 | $47.53 | -0.11% | 1,681,037 |
| Mar 13, 2026 | $47.80 | $48.28 | $47.49 | $47.58 | -1.61% | 2,908,154 |
| Mar 12, 2026 | $47.82 | $48.72 | $47.28 | $48.36 | +1.07% | 2,010,349 |
| Mar 11, 2026 | $48.12 | $48.13 | $47.27 | $47.85 | -1.05% | 1,948,174 |
| Mar 10, 2026 | $48.95 | $49.24 | $48.29 | $48.36 | -1.21% | 2,188,340 |
| Mar 9, 2026 | $48.91 | $49.05 | $47.97 | $48.95 | +0.08% | 2,025,273 |
| Mar 6, 2026 | $49.07 | $49.22 | $48.46 | $48.91 | -0.91% | 1,819,721 |
| Mar 5, 2026 | $49.52 | $49.69 | $48.98 | $49.36 | -0.82% | 2,276,369 |
| Mar 4, 2026 | $49.64 | $49.90 | $49.20 | $49.77 | +0.36% | 2,299,163 |
| Mar 3, 2026 | $49.24 | $49.62 | $48.58 | $49.59 | -0.46% | 3,823,885 |
| Mar 2, 2026 | $48.74 | $49.95 | $48.39 | $49.82 | +1.86% | 2,212,197 |
| Feb 27, 2026 | $48.63 | $49.18 | $48.55 | $48.91 | +0.62% | 4,693,709 |
| Feb 26, 2026 | $47.98 | $48.68 | $47.93 | $48.61 | +1.25% | 2,710,616 |
| Feb 25, 2026 | $48.33 | $48.33 | $47.49 | $48.01 | -0.66% | 2,511,877 |
| Feb 24, 2026 | $47.86 | $48.46 | $47.62 | $48.33 | +0.98% | 2,784,917 |
| Feb 23, 2026 | $47.18 | $48.01 | $47.17 | $47.86 | +1.29% | 3,262,490 |
| Feb 20, 2026 | $48.00 | $48.14 | $46.82 | $47.25 | -0.21% | 3,507,288 |
| Feb 19, 2026 | $46.73 | $47.40 | $46.65 | $47.35 | +1.37% | 2,577,335 |
| Feb 18, 2026 | $47.17 | $47.49 | $46.61 | $46.71 | -1.18% | 2,329,147 |
| Feb 17, 2026 | $46.81 | $47.37 | $46.24 | $47.27 | +1.88% | 2,344,515 |
| Feb 13, 2026 | $46.31 | $46.74 | $46.11 | $46.40 | +0.43% | 1,497,251 |
| Feb 12, 2026 | $46.62 | $47.10 | $46.15 | $46.20 | -0.09% | 3,210,828 |
| Feb 11, 2026 | $46.51 | $46.52 | $46.08 | $46.24 | -0.34% | 1,596,748 |
| Feb 10, 2026 | $45.85 | $46.44 | $45.56 | $46.40 | +1.22% | 2,043,410 |
| Feb 9, 2026 | $45.41 | $45.91 | $45.09 | $45.84 | +1.15% | 2,364,521 |
| Feb 6, 2026 | $45.32 | $46.08 | $45.32 | $45.32 | -0.07% | 2,601,807 |
| Feb 5, 2026 | $45.65 | $45.76 | $45.08 | $45.35 | -0.22% | 2,296,490 |
| Feb 4, 2026 | $44.67 | $45.46 | $44.51 | $45.45 | +2.67% | 2,671,081 |
| Feb 3, 2026 | $44.31 | $44.79 | $44.14 | $44.27 | -0.23% | 1,583,641 |
| Feb 2, 2026 | $44.76 | $45.10 | $44.34 | $44.37 | -0.85% | 2,571,571 |
| Jan 30, 2026 | $45.13 | $45.30 | $44.31 | $44.75 | -1.34% | 3,351,215 |
| Jan 29, 2026 | $45.05 | $45.58 | $44.79 | $45.36 | +1.30% | 1,813,714 |
| Jan 28, 2026 | $45.60 | $45.80 | $44.68 | $44.78 | -1.80% | 1,814,017 |
| Jan 27, 2026 | $45.32 | $45.68 | $44.99 | $45.60 | +0.62% | 1,859,225 |
| Jan 26, 2026 | $45.57 | $45.77 | $45.17 | $45.32 | -0.20% | 2,390,647 |
| Jan 23, 2026 | $44.88 | $45.57 | $44.88 | $45.41 | +1.11% | 2,155,717 |
| Jan 22, 2026 | $44.87 | $45.43 | $44.79 | $44.91 | +0.09% | 2,405,263 |
| Jan 21, 2026 | $46.04 | $46.19 | $44.80 | $44.87 | -2.50% | 2,855,295 |
| Jan 20, 2026 | $46.20 | $46.21 | $45.60 | $46.02 | -0.69% | 1,845,446 |
| Jan 16, 2026 | $45.09 | $46.39 | $45.09 | $46.34 | +2.93% | 2,484,712 |
| Jan 15, 2026 | $45.90 | $46.45 | $44.50 | $45.02 | -1.83% | 5,220,692 |
| Jan 14, 2026 | $45.05 | $45.90 | $44.93 | $45.86 | +1.75% | 2,260,892 |
| Jan 13, 2026 | $44.92 | $45.11 | $44.40 | $45.07 | +0.20% | 1,734,515 |
| Jan 12, 2026 | $44.52 | $45.05 | $44.38 | $44.98 | +1.03% | 2,230,515 |
| Jan 9, 2026 | $44.81 | $45.14 | $44.50 | $44.52 | -0.67% | 1,707,251 |
| Jan 8, 2026 | $44.73 | $45.44 | $44.70 | $44.82 | -0.16% | 2,360,478 |
| Jan 7, 2026 | $44.77 | $45.30 | $44.75 | $44.89 | +0.58% | 2,406,140 |
| Jan 6, 2026 | $44.90 | $45.31 | $44.35 | $44.63 | -0.95% | 2,428,182 |
| Jan 5, 2026 | $44.30 | $45.18 | $43.96 | $45.06 | +1.44% | 3,321,497 |
| Jan 2, 2026 | $44.57 | $44.68 | $43.98 | $44.42 | -0.60% | 2,374,526 |
| Dec 31, 2025 | $44.90 | $45.01 | $44.65 | $44.69 | -0.80% | 1,925,557 |
| Dec 30, 2025 | $44.68 | $45.11 | $44.67 | $45.05 | +0.81% | 1,627,214 |
| Dec 29, 2025 | $44.73 | $44.97 | $44.48 | $44.69 | +0.13% | 1,876,177 |
| Dec 26, 2025 | $44.65 | $44.78 | $44.40 | $44.63 | -0.13% | 1,282,683 |
| Dec 24, 2025 | $44.82 | $44.97 | $44.51 | $44.69 | -0.04% | 896,484 |
| Dec 23, 2025 | $45.00 | $45.00 | $44.57 | $44.71 | -0.56% | 2,447,184 |
| Dec 22, 2025 | $44.44 | $44.98 | $44.32 | $44.96 | +0.65% | 2,422,359 |
| Dec 19, 2025 | $45.33 | $45.41 | $44.58 | $44.67 | -1.67% | 5,089,220 |
| Dec 18, 2025 | $45.38 | $45.80 | $45.17 | $45.43 | -0.13% | 4,042,079 |
| Dec 17, 2025 | $44.29 | $45.60 | $44.26 | $45.49 | +2.80% | 4,500,118 |
| Dec 16, 2025 | $44.07 | $44.29 | $43.56 | $44.25 | +0.50% | 3,253,715 |
| Dec 15, 2025 | $43.65 | $44.11 | $42.00 | $44.03 | +1.24% | 4,322,981 |
| Dec 12, 2025 | $42.74 | $43.93 | $42.60 | $43.49 | +3.45% | 3,962,615 |
| Dec 11, 2025 | $42.05 | $42.20 | $41.85 | $42.04 | +0.36% | 5,737,589 |
| Dec 10, 2025 | $41.52 | $41.91 | $41.39 | $41.89 | +1.35% | 4,608,418 |
| Dec 9, 2025 | $41.87 | $42.12 | $41.17 | $41.33 | -1.24% | 2,433,380 |
| Dec 8, 2025 | $41.81 | $41.99 | $41.46 | $41.85 | -0.10% | 2,856,528 |
| Dec 5, 2025 | $42.01 | $42.57 | $41.78 | $41.89 | -2.06% | 2,756,836 |
| Dec 4, 2025 | $43.52 | $43.67 | $42.51 | $42.77 | -2.17% | 3,068,413 |
| Dec 3, 2025 | $43.26 | $43.80 | $43.10 | $43.72 | +1.06% | 3,248,361 |
| Dec 2, 2025 | $43.75 | $43.87 | $42.99 | $43.26 | -1.23% | 2,899,522 |
| Dec 1, 2025 | $43.27 | $43.90 | $43.03 | $43.80 | +0.62% | 3,902,953 |
| Nov 28, 2025 | $43.49 | $43.73 | $43.42 | $43.53 | +0.53% | 1,426,982 |
| Nov 26, 2025 | $43.30 | $43.75 | $43.22 | $43.30 | 0.00% | 1,986,102 |
| Nov 25, 2025 | $43.06 | $43.62 | $42.95 | $43.30 | +0.65% | 2,187,405 |
| Nov 24, 2025 | $43.00 | $43.25 | $42.65 | $43.02 | -0.05% | 3,337,449 |
| Nov 21, 2025 | $42.85 | $43.31 | $42.75 | $43.04 | +0.54% | 2,607,731 |
| Nov 20, 2025 | $43.11 | $43.23 | $42.66 | $42.81 | -0.30% | 5,424,539 |
| Nov 19, 2025 | $43.68 | $43.78 | $42.78 | $42.94 | -2.01% | 2,070,380 |
| Nov 18, 2025 | $43.84 | $44.06 | $43.51 | $43.82 | -0.32% | 1,776,103 |
| Nov 17, 2025 | $44.45 | $44.60 | $43.90 | $43.96 | -1.30% | 1,222,389 |
| Nov 14, 2025 | $44.48 | $44.64 | $44.16 | $44.54 | -0.18% | 1,674,859 |
| Nov 13, 2025 | $44.51 | $44.95 | $44.46 | $44.62 | -0.31% | 1,631,524 |
| Nov 12, 2025 | $44.88 | $45.01 | $44.61 | $44.76 | -0.84% | 1,423,512 |
| Nov 11, 2025 | $45.16 | $45.35 | $44.97 | $45.14 | +0.36% | 1,441,661 |
| Nov 10, 2025 | $44.95 | $45.27 | $44.79 | $44.98 | +0.07% | 1,854,282 |
| Nov 7, 2025 | $44.20 | $44.96 | $44.18 | $44.95 | +1.74% | 1,809,383 |
| Nov 6, 2025 | $45.16 | $45.29 | $44.16 | $44.18 | -2.04% | 2,448,862 |
| Nov 5, 2025 | $45.28 | $45.43 | $45.05 | $45.10 | -0.20% | 1,831,256 |
| Nov 4, 2025 | $45.66 | $45.66 | $44.97 | $45.19 | -0.62% | 2,339,027 |
| Nov 3, 2025 | $44.15 | $45.54 | $43.96 | $45.47 | +1.81% | 4,678,525 |
| Oct 31, 2025 | $43.26 | $44.84 | $42.26 | $44.66 | +4.49% | 4,095,206 |
| Oct 30, 2025 | $43.68 | $43.77 | $42.70 | $42.74 | -2.08% | 2,978,602 |
| Oct 29, 2025 | $44.24 | $44.29 | $43.28 | $43.65 | -1.78% | 1,895,629 |
| Oct 28, 2025 | $44.88 | $44.88 | $44.35 | $44.44 | -1.22% | 1,597,724 |
| Oct 27, 2025 | $44.80 | $45.03 | $44.55 | $44.99 | +0.40% | 1,454,845 |
| Oct 24, 2025 | $45.32 | $45.42 | $44.79 | $44.81 | -0.53% | 1,411,435 |
| Oct 23, 2025 | $45.11 | $45.31 | $44.83 | $45.05 | -0.20% | 1,613,760 |
| Oct 22, 2025 | $45.16 | $45.43 | $44.99 | $45.14 | +0.04% | 1,598,465 |
| Oct 21, 2025 | $45.11 | $45.34 | $44.77 | $45.12 | +0.02% | 2,737,153 |
| Oct 20, 2025 | $45.40 | $45.89 | $45.08 | $45.11 | – | 2,517,411 |
Seasonality
GLPI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.6% | -2.1% | 1.3% | 2.8% | 1.2% | 2.6% | 0.7% | -2.6% | 1.2% | 2.8% | 2.3% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 0.1% | 9.3% | -7.8% | 9.2% | -3.1% | -3.5% | 0.6% | -6.1% | -7.9% | 2.7% | ||
| 2025 | 0.5% | 3.6% | 3.1% | -6.0% | -2.4% | 1.6% | -2.4% | 5.3% | -1.3% | -4.2% | -2.5% | 4.6% |
| 2024 | -7.5% | -0.4% | 3.0% | -7.2% | 5.1% | 2.4% | 11.0% | 3.6% | 0.4% | -2.4% | 2.8% | -5.3% |
| 2023 | 2.8% | 0.6% | -1.6% | -0.1% | -7.4% | 2.1% | -2.1% | -0.1% | -2.4% | -0.4% | 3.0% | 7.3% |
| 2022 | -7.2% | 0.5% | 4.9% | -5.4% | 5.5% | -0.6% | 13.4% | -7.2% | -7.0% | 13.3% | 5.0% | 0.4% |
| 2021 | -3.0% | 8.0% | -3.0% | 9.6% | -0.3% | 1.3% | 2.2% | 4.1% | -4.8% | 4.7% | -6.9% | 10.0% |
| 2020 | 9.8% | -5.5% | -37.0% | 1.9% | 24.9% | 0.2% | 4.7% | 2.0% | 1.6% | -1.6% | 16.0% | 2.1% |
| 2019 | 16.1% | -3.0% | 8.0% | 4.7% | -2.2% | 0.4% | -3.3% | 3.7% | -0.5% | 5.5% | 4.6% | 3.7% |
| 2018 | -1.5% | -8.7% | 2.6% | 2.4% | 2.4% | 3.8% | 1.5% | -1.5% | 0.3% | -4.4% | 2.2% | -4.3% |
| 2017 | 3.3% | 1.2% | 6.5% | 4.1% | 5.5% | 4.4% | 0.7% | 3.3% | -4.3% | -0.9% | 1.2% | 1.9% |