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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.47 | $39.90 | $38.25 | $38.98 | -1.44% | 11,854,698 |
| Oct 19, 2026 | $38.98 | $40.25 | $38.18 | $39.55 | +0.69% | 9,950,111 |
| Oct 12, 2026 | $38.32 | $39.57 | $37.81 | $39.28 | +2.61% | 11,431,874 |
| Oct 5, 2026 | $37.61 | $38.53 | $37.33 | $38.28 | +1.59% | 15,461,266 |
| Sep 28, 2026 | $38.63 | $38.89 | $37.36 | $37.68 | -2.86% | 14,807,172 |
| Sep 21, 2026 | $39.66 | $40.01 | $38.32 | $38.79 | -2.02% | 17,468,991 |
| Sep 14, 2026 | $40.65 | $41.33 | $39.48 | $39.59 | -1.62% | 20,776,899 |
| Sep 8, 2026 | $41.81 | $42.08 | $40.01 | $40.24 | -4.01% | 13,369,158 |
| Aug 31, 2026 | $42.34 | $42.66 | $41.41 | $41.92 | -1.50% | 36,481,542 |
| Aug 24, 2026 | $43.78 | $44.56 | $42.02 | $42.56 | -2.27% | 14,673,029 |
| Aug 17, 2026 | $42.75 | $44.18 | $41.73 | $43.55 | -0.05% | 19,308,798 |
| Aug 10, 2026 | $43.81 | $43.83 | $42.46 | $43.57 | -1.29% | 10,887,165 |
| Aug 3, 2026 | $44.85 | $45.00 | $43.62 | $44.14 | -1.45% | 10,582,473 |
| Jul 27, 2026 | $45.01 | $46.63 | $43.89 | $44.79 | -0.84% | 12,637,275 |
| Jul 20, 2026 | $45.08 | $45.28 | $44.13 | $45.17 | +0.20% | 8,880,976 |
| Jul 13, 2026 | $43.48 | $45.76 | $43.36 | $45.08 | +4.40% | 10,818,218 |
| Jul 6, 2026 | $44.04 | $44.95 | $42.68 | $43.18 | -1.75% | 19,067,460 |
| Jun 29, 2026 | $45.98 | $45.98 | $43.50 | $43.95 | -4.21% | 12,399,769 |
| Jun 22, 2026 | $44.40 | $45.95 | $44.12 | $45.88 | +2.89% | 12,255,529 |
| Jun 15, 2026 | $47.23 | $47.56 | $44.38 | $44.59 | -6.07% | 9,474,634 |
| Jun 8, 2026 | $47.00 | $49.01 | $46.34 | $47.47 | +0.64% | 10,276,279 |
| Jun 1, 2026 | $46.80 | $47.66 | $45.85 | $47.17 | +0.43% | 13,182,606 |
| May 26, 2026 | $47.77 | $48.09 | $46.78 | $46.97 | -1.70% | 10,391,942 |
| May 18, 2026 | $46.42 | $47.97 | $46.42 | $47.78 | +3.02% | 7,229,745 |
| May 11, 2026 | $48.19 | $48.51 | $46.28 | $46.38 | -3.82% | 9,315,814 |
| May 4, 2026 | $47.50 | $48.38 | $47.15 | $48.22 | +0.96% | 6,085,488 |
| Apr 27, 2026 | $47.37 | $48.61 | $47.14 | $47.76 | +0.95% | 11,198,955 |
| Apr 20, 2026 | $47.57 | $47.81 | $45.56 | $47.31 | -0.88% | 10,105,940 |
| Apr 13, 2026 | $46.68 | $47.86 | $46.33 | $47.73 | +2.21% | 9,873,438 |
| Apr 6, 2026 | $44.34 | $46.89 | $44.15 | $46.70 | +5.13% | 10,834,719 |
| Mar 30, 2026 | $44.09 | $44.72 | $43.64 | $44.42 | +1.12% | 9,740,200 |
| Mar 23, 2026 | $46.56 | $46.89 | $43.83 | $43.93 | -4.58% | 11,831,265 |
| Mar 16, 2026 | $47.95 | $48.33 | $45.61 | $46.04 | -3.24% | 10,082,832 |
| Mar 9, 2026 | $48.91 | $49.24 | $47.27 | $47.58 | -2.72% | 11,080,290 |
| Mar 2, 2026 | $48.74 | $49.95 | $48.39 | $48.91 | 0.00% | 12,431,335 |
| Feb 23, 2026 | $47.18 | $49.18 | $47.17 | $48.91 | +3.51% | 15,963,609 |
| Feb 17, 2026 | $46.81 | $48.14 | $46.24 | $47.25 | +1.83% | 10,758,285 |
| Feb 9, 2026 | $45.41 | $47.10 | $45.09 | $46.40 | +2.38% | 10,712,758 |
| Feb 2, 2026 | $44.76 | $46.08 | $44.14 | $45.32 | +1.27% | 11,724,590 |
| Jan 26, 2026 | $45.57 | $45.80 | $44.31 | $44.75 | -1.45% | 11,228,818 |
| Jan 20, 2026 | $46.20 | $46.21 | $44.79 | $45.41 | -2.01% | 9,261,721 |
| Jan 12, 2026 | $44.52 | $46.45 | $44.38 | $46.34 | +4.09% | 13,931,326 |
| Jan 5, 2026 | $44.30 | $45.44 | $43.96 | $44.52 | +0.23% | 12,223,548 |
| Dec 29, 2025 | $44.73 | $45.11 | $43.98 | $44.42 | -0.47% | 7,803,474 |
| Dec 22, 2025 | $44.44 | $45.00 | $44.32 | $44.63 | -0.09% | 7,048,710 |
| Dec 15, 2025 | $43.65 | $45.80 | $42.00 | $44.67 | +2.71% | 21,208,113 |
| Dec 8, 2025 | $41.81 | $43.93 | $41.17 | $43.49 | +3.82% | 19,598,530 |
| Dec 1, 2025 | $43.27 | $43.90 | $41.78 | $41.89 | -3.77% | 15,876,085 |
| Nov 24, 2025 | $43.00 | $43.75 | $42.65 | $43.53 | +1.14% | 8,937,938 |
| Nov 17, 2025 | $44.45 | $44.60 | $42.66 | $43.04 | -3.37% | 13,101,142 |
| Nov 10, 2025 | $44.95 | $45.35 | $44.16 | $44.54 | -0.91% | 8,025,838 |
| Nov 3, 2025 | $44.15 | $45.66 | $43.96 | $44.95 | +0.65% | 13,107,053 |
| Oct 27, 2025 | $44.80 | $45.03 | $42.26 | $44.66 | -0.33% | 12,022,006 |
| Oct 20, 2025 | $45.40 | $45.89 | $44.77 | $44.81 | -0.04% | 9,878,224 |
| Oct 13, 2025 | $44.44 | $45.08 | $44.21 | $44.83 | +0.45% | 8,745,183 |
| Oct 6, 2025 | $47.02 | $47.08 | $44.42 | $44.63 | -4.78% | 9,726,629 |
| Sep 29, 2025 | $46.99 | $47.29 | $46.23 | $46.87 | -0.02% | 9,309,762 |
| Sep 22, 2025 | $46.60 | $46.94 | $45.55 | $46.88 | +0.56% | 10,706,684 |
| Sep 15, 2025 | $48.04 | $48.22 | $46.56 | $46.62 | -2.98% | 11,876,424 |
| Sep 8, 2025 | $48.14 | $48.44 | $47.46 | $48.05 | -0.78% | 11,232,270 |
| Sep 2, 2025 | $47.76 | $48.71 | $47.34 | $48.43 | +0.87% | 9,261,925 |
| Aug 25, 2025 | $48.00 | $48.33 | $47.54 | $48.01 | -0.29% | 9,526,991 |
| Aug 18, 2025 | $46.28 | $48.27 | $46.20 | $48.15 | +4.22% | 10,628,850 |
| Aug 11, 2025 | $45.74 | $46.37 | $45.34 | $46.20 | +0.63% | 6,735,208 |
| Aug 4, 2025 | $46.15 | $47.10 | $45.63 | $45.91 | -0.52% | 6,442,731 |
| Jul 28, 2025 | $46.57 | $46.78 | $45.30 | $46.15 | -1.14% | 9,631,456 |
| Jul 21, 2025 | $47.29 | $47.65 | $45.44 | $46.68 | -2.14% | 13,684,900 |
| Jul 14, 2025 | $47.77 | $48.23 | $47.18 | $47.70 | -0.21% | 6,267,133 |
| Jul 7, 2025 | $48.20 | $48.57 | $47.17 | $47.80 | -0.85% | 7,629,974 |
| Jun 30, 2025 | $46.42 | $48.53 | $45.85 | $48.21 | +3.95% | 6,627,317 |
| Jun 23, 2025 | $46.68 | $47.49 | $45.98 | $46.38 | -0.64% | 6,890,639 |
| Jun 16, 2025 | $46.26 | $46.88 | $45.57 | $46.68 | +1.04% | 5,153,573 |
| Jun 9, 2025 | $46.44 | $48.25 | $45.95 | $46.20 | -0.52% | 5,651,282 |
| Jun 2, 2025 | $46.47 | $46.58 | $45.81 | $46.44 | -0.56% | 6,796,427 |
| May 26, 2025 | $46.03 | $46.84 | $45.66 | $46.70 | +1.02% | 10,048,674 |
| May 19, 2025 | $47.50 | $47.64 | $45.78 | $46.23 | -2.90% | 7,366,205 |
| May 12, 2025 | $47.23 | $47.76 | $45.61 | $47.61 | +1.54% | 10,217,875 |
| May 5, 2025 | $46.83 | $47.13 | $46.14 | $46.89 | -0.66% | 8,610,882 |
| Apr 28, 2025 | $47.52 | $48.47 | $46.85 | $47.20 | -1.13% | 9,771,164 |
| Apr 21, 2025 | $49.51 | $50.31 | $47.02 | $47.74 | -3.59% | 9,018,547 |
| Apr 14, 2025 | $48.02 | $50.10 | $47.96 | $49.52 | +3.86% | 4,844,244 |
| Apr 7, 2025 | $46.46 | $48.42 | $44.48 | $47.68 | -0.44% | 8,526,334 |
| Mar 31, 2025 | $50.45 | $51.44 | $47.83 | $47.89 | -4.98% | 7,774,141 |
| Mar 24, 2025 | $50.61 | $51.33 | $50.01 | $50.40 | +0.40% | 5,855,336 |
| Mar 17, 2025 | $49.89 | $51.17 | $49.67 | $50.20 | +0.84% | 6,171,773 |
| Mar 10, 2025 | $50.67 | $52.25 | $48.72 | $49.78 | -1.64% | 8,036,794 |
| Mar 3, 2025 | $49.98 | $50.76 | $49.53 | $50.61 | +0.92% | 7,300,834 |
| Feb 24, 2025 | $49.15 | $50.48 | $48.39 | $50.15 | +2.10% | 7,316,830 |
| Feb 18, 2025 | $48.53 | $50.41 | $48.44 | $49.12 | +1.05% | 5,333,042 |
| Feb 10, 2025 | $48.92 | $49.95 | $48.01 | $48.61 | -0.96% | 4,170,759 |
| Feb 3, 2025 | $48.15 | $49.37 | $47.57 | $49.08 | +1.43% | 4,614,854 |
| Jan 27, 2025 | $48.65 | $49.99 | $47.64 | $48.39 | +0.58% | 4,648,560 |
| Jan 21, 2025 | $48.29 | $49.22 | $47.55 | $48.11 | +0.12% | 4,627,217 |
| Jan 13, 2025 | $45.77 | $48.26 | $45.54 | $48.05 | +5.33% | 4,839,335 |
| Jan 6, 2025 | $47.69 | $48.26 | $45.53 | $45.62 | -4.68% | 3,955,298 |
| Dec 30, 2024 | $47.86 | $48.35 | $47.18 | $47.86 | +0.02% | 4,310,162 |
| Dec 23, 2024 | $47.00 | $48.36 | $46.90 | $47.85 | +1.64% | 3,084,021 |
| Dec 16, 2024 | $49.99 | $50.36 | $46.39 | $47.08 | -6.01% | 9,483,693 |
| Dec 9, 2024 | $50.50 | $50.61 | $49.28 | $50.09 | -0.67% | 5,146,703 |
| Dec 2, 2024 | $51.76 | $51.76 | $50.18 | $50.43 | -2.29% | 5,555,162 |
| Nov 25, 2024 | $51.10 | $52.27 | $50.87 | $51.61 | +1.36% | 4,903,393 |
| Nov 18, 2024 | $49.12 | $51.24 | $48.83 | $50.92 | +3.52% | 5,676,185 |
| Nov 11, 2024 | $49.63 | $49.79 | $48.50 | $49.19 | -1.17% | 5,428,772 |
| Nov 4, 2024 | $49.82 | $51.28 | $48.42 | $49.77 | -0.10% | 6,754,088 |
| Oct 28, 2024 | $49.87 | $51.51 | $49.66 | $49.82 | +0.10% | 8,867,298 |
| Oct 21, 2024 | $51.28 | $51.55 | $49.59 | $49.77 | -3.32% | 5,533,759 |
| Oct 14, 2024 | $50.66 | $51.78 | $50.50 | $51.48 | +1.38% | 4,944,805 |
| Oct 7, 2024 | $50.90 | $51.31 | $50.26 | $50.78 | -0.43% | 4,955,163 |
| Sep 30, 2024 | $50.95 | $51.57 | $50.45 | $51.00 | +0.49% | 7,436,876 |
| Sep 23, 2024 | $51.29 | $51.48 | $50.35 | $50.75 | -0.29% | 4,926,263 |
| Sep 16, 2024 | $51.84 | $52.06 | $50.49 | $50.90 | -1.39% | 7,329,859 |
| Sep 9, 2024 | $51.48 | $52.60 | $51.29 | $51.62 | +0.19% | 6,367,548 |
| Sep 3, 2024 | $52.05 | $52.43 | $51.22 | $51.52 | -0.96% | 5,004,033 |
| Aug 26, 2024 | $50.90 | $52.13 | $50.53 | $52.02 | +2.52% | 5,549,369 |
| Aug 19, 2024 | $49.27 | $50.88 | $49.27 | $50.74 | +3.26% | 5,265,919 |
| Aug 12, 2024 | $48.85 | $49.90 | $48.63 | $49.14 | -0.41% | 6,165,555 |
| Aug 5, 2024 | $47.54 | $50.29 | $47.54 | $49.34 | -0.30% | 8,560,447 |
| Jul 29, 2024 | $49.62 | $50.74 | $48.71 | $49.49 | +0.08% | 7,234,826 |
| Jul 22, 2024 | $48.02 | $49.88 | $47.86 | $49.45 | +2.94% | 5,633,253 |
| Jul 15, 2024 | $48.21 | $49.64 | $47.64 | $48.04 | -0.21% | 11,475,055 |
| Jul 8, 2024 | $44.76 | $48.39 | $44.45 | $48.14 | +7.91% | 5,791,985 |
| Jul 1, 2024 | $45.11 | $45.19 | $43.81 | $44.61 | -1.33% | 3,487,705 |
| Jun 24, 2024 | $44.45 | $45.26 | $43.44 | $45.21 | +1.89% | 6,070,198 |
| Jun 17, 2024 | $43.28 | $46.22 | $43.20 | $44.37 | +2.21% | 5,389,428 |
| Jun 10, 2024 | $43.52 | $44.79 | $42.86 | $43.41 | -0.64% | 5,932,863 |
| Jun 3, 2024 | $45.00 | $45.36 | $43.47 | $43.69 | -2.69% | 4,279,465 |
| May 28, 2024 | $44.71 | $45.00 | $43.38 | $44.90 | +0.56% | 5,632,673 |
| May 20, 2024 | $45.90 | $46.62 | $44.24 | $44.65 | -3.02% | 4,313,503 |
| May 13, 2024 | $44.39 | $46.27 | $44.14 | $46.04 | +4.00% | 4,529,765 |
| May 6, 2024 | $43.49 | $44.59 | $43.27 | $44.27 | +2.48% | 6,264,203 |
| Apr 29, 2024 | $42.80 | $44.15 | $42.62 | $43.20 | +1.74% | 8,468,632 |
| Apr 22, 2024 | $42.79 | $43.94 | $42.20 | $42.46 | -0.79% | 6,150,129 |
| Apr 15, 2024 | $43.10 | $43.20 | $41.80 | $42.80 | -0.42% | 6,317,920 |
| Apr 8, 2024 | $45.08 | $45.99 | $42.56 | $42.98 | -4.83% | 5,884,692 |
| Apr 1, 2024 | $46.06 | $46.11 | $44.65 | $45.16 | -1.98% | 4,407,419 |
| Mar 25, 2024 | $45.35 | $46.35 | $44.94 | $46.07 | +2.15% | 3,994,381 |
| Mar 18, 2024 | $45.10 | $45.91 | $44.76 | $45.10 | -0.09% | 7,144,882 |
| Mar 11, 2024 | $46.06 | $46.80 | $44.83 | $45.14 | -2.23% | 8,974,217 |
| Mar 4, 2024 | $45.44 | $46.36 | $45.25 | $46.17 | +1.70% | 6,285,903 |
| Feb 26, 2024 | $45.18 | $46.18 | $44.15 | $45.40 | -0.09% | 10,162,951 |
| Feb 20, 2024 | $44.99 | $45.96 | $44.79 | $45.44 | +0.55% | 5,740,473 |
| Feb 12, 2024 | $45.78 | $45.99 | $44.25 | $45.19 | -1.16% | 8,426,303 |
| Feb 5, 2024 | $45.01 | $45.74 | $44.58 | $45.72 | +0.46% | 9,224,492 |
| Jan 29, 2024 | $45.96 | $46.44 | $45.07 | $45.51 | -1.07% | 7,530,913 |
| Jan 22, 2024 | $46.54 | $47.09 | $45.84 | $46.00 | -1.10% | 6,179,809 |
| Jan 16, 2024 | $46.74 | $47.15 | $45.79 | $46.51 | -0.89% | 7,222,611 |
| Jan 8, 2024 | $48.17 | $48.76 | $46.39 | $46.93 | -2.57% | 5,667,188 |
| Jan 2, 2024 | $49.37 | $50.00 | $47.78 | $48.17 | -2.39% | 5,050,801 |
| Dec 26, 2023 | $48.64 | $49.69 | $48.41 | $49.35 | +1.40% | 4,416,385 |
| Dec 18, 2023 | $48.07 | $48.82 | $47.61 | $48.67 | +1.95% | 7,348,175 |
| Dec 11, 2023 | $45.80 | $48.07 | $45.60 | $47.74 | +3.60% | 15,452,189 |
| Dec 4, 2023 | $47.41 | $47.93 | $45.94 | $46.08 | -3.36% | 6,674,532 |
| Nov 27, 2023 | $44.89 | $47.73 | $44.57 | $47.68 | +6.33% | 13,757,938 |
| Nov 20, 2023 | $45.23 | $45.41 | $44.51 | $44.84 | -1.26% | 6,003,749 |
| Nov 13, 2023 | $45.13 | $46.95 | $44.83 | $45.41 | +0.35% | 10,625,187 |
| Nov 6, 2023 | $46.14 | $46.24 | $44.83 | $45.25 | -2.16% | 7,862,500 |
| Oct 30, 2023 | $44.88 | $46.80 | $43.54 | $46.25 | +3.72% | 9,823,918 |
| Oct 23, 2023 | $44.83 | $46.20 | $43.91 | $44.59 | -1.09% | 6,617,845 |
| Oct 16, 2023 | $46.49 | $47.53 | $44.98 | $45.08 | -2.38% | 6,775,084 |
| Oct 9, 2023 | $45.53 | $47.31 | $45.53 | $46.18 | +1.45% | 5,589,616 |
| Oct 2, 2023 | $45.39 | $45.87 | $43.95 | $45.52 | -0.07% | 6,649,555 |
| Sep 25, 2023 | $46.35 | $46.56 | $44.84 | $45.55 | -2.27% | 7,584,827 |
| Sep 18, 2023 | $47.87 | $48.95 | $46.59 | $46.61 | -3.46% | 13,429,749 |
| Sep 11, 2023 | $49.01 | $49.10 | $48.03 | $48.28 | -1.55% | 46,955,671 |
| Sep 5, 2023 | $49.71 | $49.79 | $47.81 | $49.04 | +3.42% | 12,888,204 |
| Aug 28, 2023 | $45.94 | $47.92 | $45.84 | $47.42 | +3.47% | 8,932,324 |
| Aug 21, 2023 | $45.86 | $46.66 | $45.38 | $45.83 | -0.24% | 5,331,805 |
| Aug 14, 2023 | $47.79 | $47.87 | $45.29 | $45.94 | -3.87% | 4,139,179 |
| Aug 7, 2023 | $47.82 | $48.59 | $47.56 | $47.79 | +0.36% | 3,297,778 |
| Jul 31, 2023 | $47.73 | $48.34 | $47.11 | $47.62 | +0.34% | 6,115,606 |
| Jul 24, 2023 | $49.93 | $50.06 | $46.67 | $47.46 | -4.56% | 5,920,230 |
| Jul 17, 2023 | $48.39 | $49.89 | $48.03 | $49.73 | +2.39% | 4,440,294 |
| Jul 10, 2023 | $47.75 | $49.28 | $47.68 | $48.57 | +1.29% | 5,139,974 |
| Jul 3, 2023 | $48.57 | $49.45 | $46.79 | $47.95 | -1.05% | 3,846,719 |
| Jun 26, 2023 | $47.24 | $48.99 | $47.13 | $48.46 | +2.63% | 6,804,907 |
| Jun 20, 2023 | $49.65 | $49.65 | $47.11 | $47.22 | -5.24% | 4,111,621 |
| Jun 12, 2023 | $49.76 | $50.59 | $49.15 | $49.83 | +0.08% | 5,914,820 |
| Jun 5, 2023 | $50.33 | $50.48 | $49.46 | $49.79 | -0.92% | 3,745,409 |
| May 30, 2023 | $47.35 | $50.32 | $47.11 | $50.25 | +6.73% | 6,475,520 |
| May 22, 2023 | $48.73 | $49.00 | $46.57 | $47.08 | -3.17% | 4,236,043 |
| May 15, 2023 | $49.19 | $49.52 | $47.94 | $48.62 | -0.98% | 11,225,858 |
| May 8, 2023 | $50.97 | $51.43 | $48.85 | $49.10 | -3.82% | 6,083,740 |
| May 1, 2023 | $51.92 | $52.31 | $49.62 | $51.05 | -1.83% | 5,485,666 |
| Apr 24, 2023 | $51.85 | $52.30 | $50.62 | $52.00 | +0.29% | 3,601,700 |
| Apr 17, 2023 | $50.86 | $52.45 | $50.77 | $51.85 | +1.97% | 3,927,862 |
| Apr 10, 2023 | $51.42 | $51.81 | $50.58 | $50.85 | -0.90% | 3,832,183 |
| Apr 3, 2023 | $51.99 | $52.28 | $50.96 | $51.31 | -1.44% | 2,795,986 |
| Mar 27, 2023 | $49.80 | $52.11 | $49.44 | $52.06 | +5.13% | 4,181,680 |
| Mar 20, 2023 | $49.99 | $51.22 | $47.83 | $49.52 | -0.56% | 5,842,652 |
| Mar 13, 2023 | $50.00 | $51.30 | $49.49 | $49.80 | -1.39% | 8,264,877 |
| Mar 6, 2023 | $55.00 | $55.13 | $49.94 | $50.50 | -8.05% | 6,283,114 |
| Feb 27, 2023 | $53.33 | $54.99 | $53.22 | $54.92 | +4.07% | 6,204,834 |
| Feb 21, 2023 | $52.60 | $53.90 | $52.14 | $52.77 | +0.17% | 5,828,904 |
| Feb 13, 2023 | $53.99 | $54.00 | $52.35 | $52.68 | -1.86% | 5,082,192 |
| Feb 6, 2023 | $53.46 | $53.98 | $53.07 | $53.68 | -0.26% | 4,107,074 |
| Jan 30, 2023 | $52.91 | $54.46 | $52.60 | $53.82 | +1.64% | 5,118,348 |
| Jan 23, 2023 | $52.10 | $53.08 | $51.28 | $52.95 | +1.44% | 4,340,750 |
| Jan 17, 2023 | $53.42 | $53.78 | $51.57 | $52.20 | -1.66% | 4,853,360 |
| Jan 9, 2023 | $50.08 | $53.91 | $50.08 | $53.08 | +4.98% | 5,134,489 |
| Jan 3, 2023 | $52.39 | $52.45 | $49.62 | $50.56 | -2.94% | 5,093,117 |
| Dec 27, 2022 | $52.56 | $52.91 | $51.59 | $52.09 | -0.71% | 2,679,388 |
| Dec 19, 2022 | $52.15 | $53.02 | $51.13 | $52.46 | +0.27% | 4,606,806 |
| Dec 12, 2022 | $52.10 | $53.43 | $51.60 | $52.32 | +0.42% | 9,153,353 |
| Dec 5, 2022 | $52.66 | $52.99 | $51.71 | $52.10 | -1.88% | 6,038,100 |
| Nov 28, 2022 | $51.00 | $53.25 | $50.76 | $53.10 | +3.57% | 6,813,936 |
| Nov 21, 2022 | $50.07 | $51.58 | $50.07 | $51.27 | +2.25% | 2,992,475 |
| Nov 14, 2022 | $50.25 | $50.48 | $48.82 | $50.14 | -0.71% | 11,648,988 |
| Nov 7, 2022 | $50.08 | $51.99 | $49.46 | $50.50 | +1.02% | 6,238,763 |
| Oct 31, 2022 | $49.47 | $51.24 | $49.09 | $49.99 | +0.08% | 6,257,966 |
| Oct 24, 2022 | $47.00 | $50.23 | $45.75 | $49.95 | +7.63% | 7,668,629 |
| Oct 17, 2022 | $46.40 | $47.66 | $45.33 | $46.41 | +1.53% | 6,930,576 |
| Oct 10, 2022 | $46.29 | $47.76 | $45.08 | $45.71 | -1.38% | 8,811,599 |
| Oct 3, 2022 | $44.50 | $47.66 | $43.99 | $46.35 | +4.77% | 9,374,154 |
| Sep 26, 2022 | $45.40 | $46.04 | $43.46 | $44.24 | -3.17% | 8,134,992 |
| Sep 19, 2022 | $48.69 | $49.49 | $45.11 | $45.69 | -6.16% | 8,220,622 |
| Sep 12, 2022 | $50.04 | $50.35 | $47.42 | $48.69 | -2.58% | 11,983,880 |
| Sep 6, 2022 | $48.24 | $50.14 | $48.24 | $49.98 | +3.84% | 4,807,001 |
| Aug 29, 2022 | $49.82 | $50.52 | $47.52 | $48.13 | -4.35% | 23,060,104 |
| Aug 22, 2022 | $51.83 | $52.02 | $50.04 | $50.32 | -3.71% | 8,472,094 |
| Aug 15, 2022 | $52.05 | $52.87 | $51.93 | $52.26 | +0.40% | 7,452,246 |
| Aug 8, 2022 | $50.74 | $52.23 | $50.61 | $52.05 | +2.70% | 7,567,841 |
| Aug 1, 2022 | $52.00 | $52.13 | $50.01 | $50.68 | -2.52% | 7,257,183 |
| Jul 25, 2022 | $50.80 | $52.67 | $50.80 | $51.99 | +2.34% | 7,065,314 |
| Jul 18, 2022 | $50.00 | $51.13 | $48.99 | $50.80 | +1.95% | 8,344,745 |
| Jul 11, 2022 | $47.47 | $49.91 | $46.91 | $49.83 | +5.57% | 7,570,555 |
| Jul 5, 2022 | $46.55 | $47.75 | $45.72 | $47.20 | +0.81% | 4,989,712 |
| Jun 27, 2022 | $46.70 | $47.75 | $45.22 | $46.82 | -0.36% | 10,792,954 |
| Jun 21, 2022 | $44.48 | $47.05 | $44.40 | $46.99 | +6.48% | 5,602,143 |
| Jun 13, 2022 | $45.02 | $45.49 | $42.71 | $44.13 | -4.11% | 7,282,735 |
| Jun 6, 2022 | $47.56 | $48.46 | $45.68 | $46.02 | -2.31% | 6,111,771 |
| May 31, 2022 | $47.16 | $47.67 | $46.13 | $47.11 | -1.11% | 4,788,198 |
| May 23, 2022 | $44.59 | $47.69 | $43.53 | $47.64 | +7.15% | 5,096,248 |
| May 16, 2022 | $44.78 | $45.62 | $43.65 | $44.46 | -0.80% | 4,893,805 |
| May 9, 2022 | $44.10 | $44.87 | $41.97 | $44.82 | +0.95% | 8,939,806 |
| May 2, 2022 | $44.67 | $45.81 | $42.96 | $44.40 | +0.05% | 12,167,629 |
| Apr 25, 2022 | $46.37 | $46.79 | $44.32 | $44.38 | -4.85% | 11,726,587 |
| Apr 18, 2022 | $46.67 | $48.39 | $46.01 | $46.64 | -0.17% | 10,781,437 |
| Apr 11, 2022 | $46.17 | $46.96 | $45.92 | $46.72 | +0.86% | 3,755,422 |
| Apr 4, 2022 | $47.12 | $47.21 | $45.66 | $46.32 | -1.70% | 4,636,823 |
| Mar 28, 2022 | $45.30 | $47.57 | $44.70 | $47.12 | +4.55% | 5,245,512 |
| Mar 21, 2022 | $45.10 | $45.18 | $43.65 | $45.07 | +0.11% | 6,740,905 |
| Mar 14, 2022 | $44.74 | $45.45 | $43.85 | $45.02 | +1.19% | 7,609,232 |
| Mar 7, 2022 | $46.23 | $46.37 | $43.94 | $44.49 | -4.10% | 4,810,228 |
| Feb 28, 2022 | $44.39 | $46.71 | $44.39 | $46.39 | +3.18% | 7,267,929 |
| Feb 22, 2022 | $44.21 | $45.40 | $43.00 | $44.96 | +1.01% | 5,511,844 |
| Feb 14, 2022 | $43.85 | $45.14 | $42.98 | $44.51 | +1.32% | 7,783,364 |
| Feb 7, 2022 | $43.91 | $45.17 | $43.69 | $43.93 | +0.07% | 4,600,699 |
| Jan 31, 2022 | $43.81 | $45.58 | $43.45 | $43.90 | -0.36% | 4,881,990 |
| Jan 24, 2022 | $42.81 | $44.48 | $41.81 | $44.06 | +2.27% | 7,439,189 |
| Jan 18, 2022 | $44.50 | $44.79 | $42.83 | $43.08 | -3.49% | 5,319,333 |
| Jan 10, 2022 | $46.45 | $46.56 | $44.15 | $44.64 | -4.25% | 7,665,905 |
| Jan 3, 2022 | $48.66 | $49.31 | $46.32 | $46.62 | -4.19% | 5,521,415 |
| Dec 27, 2021 | $46.58 | $49.21 | $46.33 | $48.66 | +4.65% | 4,316,174 |
| Dec 20, 2021 | $45.91 | $46.73 | $45.19 | $46.50 | +0.80% | 4,832,283 |
| Dec 13, 2021 | $46.25 | $46.76 | $45.07 | $46.13 | -0.52% | 8,389,384 |
| Dec 6, 2021 | $46.23 | $47.51 | $45.81 | $46.37 | +1.44% | 10,132,140 |
| Nov 29, 2021 | $46.07 | $46.66 | $44.74 | $45.71 | +0.35% | 4,599,491 |
| Nov 22, 2021 | $47.24 | $47.24 | $45.15 | $45.55 | -1.85% | 2,549,883 |
| Nov 15, 2021 | $48.11 | $48.41 | $45.67 | $46.41 | -3.07% | 5,379,654 |
| Nov 8, 2021 | $48.95 | $48.95 | $47.71 | $47.88 | -1.82% | 2,707,249 |
| Nov 1, 2021 | $48.76 | $50.24 | $47.76 | $48.77 | +0.58% | 4,136,768 |
| Oct 25, 2021 | $49.46 | $50.18 | $48.16 | $48.49 | -1.50% | 4,099,053 |
| Oct 18, 2021 | $49.00 | $49.73 | $48.62 | $49.23 | -0.20% | 2,767,441 |
| Oct 11, 2021 | $47.62 | $50.04 | $47.31 | $49.33 | +3.87% | 3,315,906 |
| Oct 4, 2021 | $47.37 | $48.64 | $47.09 | $47.49 | +0.36% | 4,390,493 |
| Sep 27, 2021 | $47.46 | $47.92 | $46.15 | $47.32 | +0.04% | 4,149,286 |
| Sep 20, 2021 | $46.75 | $48.37 | $46.47 | $47.30 | -0.17% | 3,717,739 |
| Sep 13, 2021 | $48.35 | $48.74 | $47.24 | $47.38 | -1.31% | 5,592,531 |
| Sep 7, 2021 | $51.32 | $51.33 | $47.46 | $48.01 | -6.47% | 8,463,297 |
| Aug 30, 2021 | $48.80 | $51.46 | $48.19 | $51.33 | +5.75% | 6,890,413 |
| Aug 23, 2021 | $47.63 | $48.83 | $47.56 | $48.54 | +2.10% | 3,071,728 |
| Aug 16, 2021 | $48.31 | $48.51 | $46.58 | $47.54 | -1.59% | 2,640,082 |
| Aug 9, 2021 | $48.16 | $48.62 | $47.30 | $48.31 | +0.04% | 2,368,015 |
| Aug 2, 2021 | $47.63 | $49.32 | $45.50 | $48.29 | +2.01% | 4,509,125 |
| Jul 26, 2021 | $47.17 | $48.20 | $46.71 | $47.34 | +0.17% | 3,951,303 |
| Jul 19, 2021 | $46.20 | $47.78 | $45.11 | $47.26 | +1.09% | 4,085,763 |
| Jul 12, 2021 | $47.00 | $47.49 | $46.41 | $46.75 | -0.21% | 2,633,608 |
| Jul 6, 2021 | $46.50 | $46.87 | $45.27 | $46.85 | +0.88% | 2,898,003 |
| Jun 28, 2021 | $46.31 | $46.67 | $45.58 | $46.44 | +0.43% | 4,523,680 |
| Jun 21, 2021 | $45.95 | $46.75 | $45.69 | $46.24 | +1.16% | 3,503,692 |
| Jun 14, 2021 | $47.98 | $47.99 | $45.46 | $45.71 | -4.49% | 3,927,363 |
| Jun 7, 2021 | $47.68 | $48.92 | $47.35 | $47.86 | +1.44% | 3,641,781 |
| Jun 1, 2021 | $46.94 | $47.67 | $46.58 | $47.18 | +1.77% | 3,510,882 |
| May 24, 2021 | $46.36 | $46.82 | $46.03 | $46.36 | +1.07% | 3,751,427 |
| May 17, 2021 | $45.89 | $46.25 | $44.97 | $45.87 | -0.24% | 3,461,612 |
| May 10, 2021 | $47.29 | $47.50 | $44.12 | $45.98 | -2.40% | 3,423,155 |
| May 3, 2021 | $46.89 | $47.18 | $45.04 | $47.11 | +1.33% | 5,121,433 |
| Apr 26, 2021 | $46.23 | $46.97 | $45.78 | $46.49 | +1.20% | 4,721,667 |
| Apr 19, 2021 | $45.56 | $46.34 | $44.64 | $45.94 | +1.12% | 4,702,133 |
| Apr 12, 2021 | $43.56 | $45.80 | $42.90 | $45.43 | +5.02% | 6,933,000 |
| Apr 5, 2021 | $43.95 | $44.22 | $43.14 | $43.26 | -0.94% | 4,552,485 |
| Mar 29, 2021 | $42.30 | $43.73 | $41.35 | $43.67 | +3.34% | 4,350,815 |
| Mar 22, 2021 | $42.34 | $42.83 | $40.71 | $42.26 | +0.33% | 4,227,683 |
| Mar 15, 2021 | $43.54 | $45.34 | $42.11 | $42.12 | -1.96% | 7,441,212 |
| Mar 8, 2021 | $42.37 | $42.97 | $41.37 | $42.96 | -0.46% | 7,079,152 |
| Mar 1, 2021 | $45.65 | $45.75 | $41.87 | $43.16 | -2.79% | 10,166,459 |
| Feb 22, 2021 | $43.17 | $45.09 | $42.67 | $44.40 | +2.99% | 8,613,165 |
| Feb 16, 2021 | $44.16 | $44.57 | $42.33 | $43.11 | -2.11% | 4,792,120 |
| Feb 8, 2021 | $43.41 | $44.18 | $42.36 | $44.04 | +0.99% | 4,112,362 |
| Feb 1, 2021 | $41.33 | $44.20 | $40.94 | $43.61 | +6.03% | 4,027,280 |
| Jan 25, 2021 | $41.48 | $41.88 | $39.81 | $41.13 | -0.41% | 7,435,657 |
| Jan 19, 2021 | $39.84 | $41.38 | $39.31 | $41.30 | +3.69% | 5,781,872 |
| Jan 11, 2021 | $41.44 | $41.81 | $39.08 | $39.83 | -4.23% | 5,645,046 |
| Jan 4, 2021 | $42.47 | $43.08 | $40.20 | $41.59 | -1.91% | 5,490,734 |
| Dec 28, 2020 | $42.96 | $43.19 | $41.48 | $42.40 | -1.40% | 2,749,206 |
| Dec 21, 2020 | $41.50 | $43.39 | $41.29 | $43.00 | +1.25% | 3,304,374 |
| Dec 14, 2020 | $42.84 | $44.41 | $42.00 | $42.47 | -0.49% | 8,451,811 |
| Dec 7, 2020 | $41.96 | $43.09 | $41.53 | $42.68 | +1.35% | 4,933,088 |
| Nov 30, 2020 | $41.36 | $42.84 | $40.72 | $42.11 | +1.32% | 6,041,058 |
| Nov 23, 2020 | $41.50 | $43.69 | $41.33 | $41.56 | +0.61% | 5,855,158 |
| Nov 16, 2020 | $42.57 | $42.77 | $40.28 | $41.31 | -0.82% | 5,305,301 |
| Nov 9, 2020 | $42.00 | $43.67 | $39.51 | $41.65 | +4.96% | 6,497,416 |
| Nov 2, 2020 | $37.38 | $39.84 | $36.95 | $39.68 | +9.16% | 5,847,032 |
| Oct 26, 2020 | $38.75 | $38.85 | $36.18 | $36.35 | -7.27% | 7,256,066 |
| Oct 19, 2020 | $37.90 | $39.50 | $36.84 | $39.20 | +3.38% | 3,100,590 |
| Oct 12, 2020 | $38.62 | $38.87 | $37.04 | $37.92 | -0.94% | 3,268,896 |
| Oct 5, 2020 | $38.13 | $38.71 | $36.73 | $38.28 | +1.24% | 4,031,772 |
| Sep 28, 2020 | $38.78 | $38.89 | $36.48 | $37.81 | -0.18% | 5,027,254 |
| Sep 21, 2020 | $36.57 | $37.95 | $35.10 | $37.88 | +1.72% | 6,347,922 |
| Sep 14, 2020 | $37.33 | $39.66 | $37.03 | $37.24 | -0.72% | 6,005,267 |
| Sep 8, 2020 | $37.10 | $38.51 | $36.71 | $37.51 | -0.37% | 3,805,890 |
| Aug 31, 2020 | $37.42 | $38.06 | $35.73 | $37.65 | +0.43% | 4,397,432 |
| Aug 24, 2020 | $37.10 | $37.99 | $36.48 | $37.49 | +1.38% | 3,666,546 |
| Aug 17, 2020 | $37.38 | $38.28 | $36.44 | $36.98 | -1.23% | 3,920,823 |
| Aug 10, 2020 | $38.75 | $40.05 | $37.27 | $37.44 | -3.70% | 5,201,540 |
| Aug 3, 2020 | $36.05 | $39.00 | $35.45 | $38.88 | +7.37% | 4,869,075 |
| Jul 27, 2020 | $33.71 | $36.37 | $33.09 | $36.21 | +7.54% | 4,647,986 |
| Jul 20, 2020 | $34.39 | $35.33 | $33.50 | $33.67 | -2.72% | 3,332,717 |
| Jul 13, 2020 | $33.34 | $34.85 | $32.19 | $34.61 | +4.97% | 4,763,767 |
| Jul 6, 2020 | $35.76 | $35.76 | $31.93 | $32.97 | -5.23% | 4,571,604 |
| Jun 29, 2020 | $34.24 | $35.94 | $33.47 | $34.79 | +2.02% | 5,343,252 |
| Jun 22, 2020 | $37.71 | $37.71 | $33.75 | $34.10 | -10.26% | 7,601,611 |
| Jun 15, 2020 | $36.65 | $40.25 | $36.29 | $38.00 | -0.73% | 12,913,934 |
| Jun 8, 2020 | $41.01 | $41.63 | $34.50 | $38.28 | -4.01% | 12,275,246 |
| Jun 1, 2020 | $34.55 | $42.62 | $34.27 | $39.88 | +15.46% | 14,160,119 |
| May 26, 2020 | $35.84 | $36.50 | $33.24 | $34.54 | +1.29% | 9,742,391 |
| May 18, 2020 | $28.41 | $34.17 | $28.35 | $34.10 | +26.48% | 16,538,658 |
| May 11, 2020 | $27.46 | $29.12 | $24.88 | $26.96 | -3.37% | 18,338,819 |
| May 4, 2020 | $26.03 | $28.26 | $24.95 | $27.90 | +5.64% | 10,581,327 |
| Apr 27, 2020 | $25.29 | $29.04 | $25.12 | $26.41 | +5.60% | 9,788,448 |
| Apr 20, 2020 | $25.66 | $26.88 | $24.39 | $25.01 | -5.34% | 12,891,937 |
| Apr 13, 2020 | $28.27 | $29.23 | $24.78 | $26.42 | -7.10% | 10,269,171 |
| Apr 6, 2020 | $24.61 | $29.88 | $23.75 | $28.44 | +24.79% | 10,844,520 |
| Mar 30, 2020 | $26.76 | $29.57 | $21.94 | $22.79 | -14.84% | 14,095,337 |
| Mar 23, 2020 | $18.92 | $29.52 | $17.81 | $26.76 | +39.88% | 19,095,550 |
| Mar 16, 2020 | $28.68 | $29.07 | $13.04 | $19.13 | -42.36% | 30,750,559 |
| Mar 9, 2020 | $41.12 | $43.06 | $29.33 | $33.19 | -24.19% | 12,985,040 |
| Mar 2, 2020 | $45.09 | $46.82 | $42.02 | $43.78 | -1.99% | 10,918,609 |
| Feb 24, 2020 | $49.92 | $50.45 | $42.37 | $44.67 | -11.19% | 8,549,469 |
| Feb 18, 2020 | $49.53 | $50.99 | $48.86 | $50.30 | +1.49% | 3,900,053 |
| Feb 10, 2020 | $47.68 | $49.64 | $47.56 | $49.56 | +4.10% | 3,276,417 |
| Feb 3, 2020 | $47.37 | $48.22 | $47.11 | $47.61 | +0.75% | 4,270,848 |
| Jan 27, 2020 | $45.91 | $47.80 | $45.84 | $47.26 | +2.31% | 5,243,983 |
| Jan 21, 2020 | $45.54 | $46.96 | $45.50 | $46.19 | +1.41% | 3,076,323 |
| Jan 13, 2020 | $43.84 | $45.89 | $43.58 | $45.55 | +4.09% | 4,124,076 |
| Jan 6, 2020 | $43.08 | $44.29 | $42.83 | $43.76 | +1.20% | 5,989,979 |
| Dec 30, 2019 | $42.66 | $43.29 | $42.25 | $43.24 | +0.91% | 3,813,024 |
| Dec 23, 2019 | $43.12 | $43.17 | $42.55 | $42.85 | -0.42% | 1,762,187 |
| Dec 16, 2019 | $41.21 | $43.22 | $41.07 | $43.03 | +4.59% | 5,452,856 |
| Dec 9, 2019 | $42.54 | $43.12 | $40.56 | $41.14 | -3.45% | 5,409,679 |
| Dec 2, 2019 | $42.29 | $42.69 | $41.38 | $42.61 | +0.97% | 5,197,543 |
| Nov 25, 2019 | $42.18 | $42.57 | $41.66 | $42.20 | +0.21% | 2,562,926 |
| Nov 18, 2019 | $42.62 | $43.12 | $41.51 | $42.11 | -1.20% | 4,627,157 |
| Nov 11, 2019 | $42.21 | $42.85 | $41.98 | $42.62 | +1.43% | 4,133,372 |
| Nov 4, 2019 | $41.30 | $42.27 | $41.07 | $42.02 | +2.02% | 4,677,637 |
| Oct 28, 2019 | $39.36 | $41.20 | $39.00 | $41.19 | +4.73% | 4,045,682 |
| Oct 21, 2019 | $38.69 | $39.42 | $38.68 | $39.33 | +1.44% | 2,477,474 |
| Oct 14, 2019 | $38.46 | $38.87 | $38.10 | $38.77 | +0.49% | 3,129,214 |
| Oct 7, 2019 | $38.68 | $38.93 | $38.30 | $38.58 | -0.26% | 2,361,525 |
| Sep 30, 2019 | $38.13 | $38.69 | $37.53 | $38.68 | +1.50% | 3,654,339 |
| Sep 23, 2019 | $38.68 | $38.99 | $37.91 | $38.11 | -1.75% | 4,035,095 |
| Sep 16, 2019 | $37.85 | $39.08 | $37.61 | $38.79 | +2.48% | 4,707,389 |
| Sep 9, 2019 | $38.70 | $39.32 | $37.79 | $37.85 | -3.25% | 5,610,995 |
| Sep 3, 2019 | $38.94 | $39.66 | $38.42 | $39.12 | 0.00% | 3,338,064 |
| Aug 26, 2019 | $38.28 | $39.25 | $38.18 | $39.12 | +2.68% | 4,232,794 |
| Aug 19, 2019 | $37.75 | $38.65 | $37.38 | $38.10 | +1.71% | 5,782,511 |
| Aug 12, 2019 | $37.59 | $38.36 | $36.96 | $37.46 | -0.72% | 5,170,224 |
| Aug 5, 2019 | $37.54 | $37.97 | $36.58 | $37.73 | -0.26% | 4,962,637 |
| Jul 29, 2019 | $37.52 | $38.17 | $37.11 | $37.83 | +1.18% | 10,578,810 |
| Jul 22, 2019 | $37.59 | $37.80 | $36.86 | $37.39 | -0.72% | 9,049,024 |
| Jul 15, 2019 | $39.41 | $39.46 | $37.61 | $37.66 | -4.15% | 3,875,943 |
| Jul 8, 2019 | $39.73 | $40.26 | $39.15 | $39.29 | -1.48% | 5,164,153 |
| Jul 1, 2019 | $39.43 | $39.92 | $38.67 | $39.88 | +2.31% | 3,776,647 |
| Jun 24, 2019 | $40.45 | $40.45 | $38.33 | $38.98 | -3.25% | 6,797,767 |
| Jun 17, 2019 | $39.83 | $40.82 | $39.67 | $40.29 | +1.28% | 4,356,213 |
| Jun 10, 2019 | $39.70 | $40.55 | $39.28 | $39.78 | +0.33% | 4,086,214 |
| Jun 3, 2019 | $39.58 | $40.03 | $38.83 | $39.65 | +0.41% | 4,658,389 |
| May 28, 2019 | $40.23 | $40.29 | $39.37 | $39.49 | -1.30% | 4,045,930 |
| May 20, 2019 | $39.59 | $40.07 | $38.72 | $40.01 | +0.55% | 3,644,987 |
| May 13, 2019 | $39.67 | $39.93 | $39.25 | $39.79 | -0.52% | 5,407,487 |
| May 6, 2019 | $40.19 | $40.65 | $38.92 | $40.00 | -1.19% | 5,007,107 |
| Apr 29, 2019 | $40.00 | $40.69 | $39.75 | $40.48 | +1.30% | 4,289,409 |
| Apr 22, 2019 | $39.78 | $40.00 | $39.07 | $39.96 | +0.30% | 5,298,143 |
| Apr 15, 2019 | $39.89 | $39.99 | $39.35 | $39.84 | +0.78% | 6,841,904 |
| Apr 8, 2019 | $39.24 | $39.63 | $38.87 | $39.53 | +0.66% | 8,542,634 |
| Apr 1, 2019 | $38.61 | $39.28 | $38.26 | $39.27 | +1.81% | 7,105,509 |
| Mar 25, 2019 | $37.38 | $38.72 | $37.08 | $38.57 | +3.27% | 5,840,323 |
| Mar 18, 2019 | $37.08 | $37.69 | $36.51 | $37.35 | +0.84% | 5,965,306 |
| Mar 11, 2019 | $35.96 | $37.23 | $35.96 | $37.04 | +3.29% | 7,376,708 |
| Mar 4, 2019 | $36.57 | $36.65 | $35.39 | $35.86 | -1.65% | 6,528,027 |
| Feb 25, 2019 | $37.22 | $37.35 | $36.11 | $36.46 | -1.83% | 5,885,455 |
| Feb 19, 2019 | $37.14 | $37.27 | $36.01 | $37.14 | -0.13% | 6,102,730 |
| Feb 11, 2019 | $38.23 | $38.28 | $36.94 | $37.19 | -2.52% | 6,381,593 |
| Feb 4, 2019 | $37.81 | $38.21 | $37.41 | $38.15 | +1.01% | 5,890,771 |
| Jan 28, 2019 | $36.36 | $37.85 | $36.06 | $37.77 | +3.59% | 9,754,746 |
| Jan 22, 2019 | $35.37 | $36.47 | $35.24 | $36.46 | +2.56% | 3,414,973 |
| Jan 14, 2019 | $34.40 | $35.65 | $34.37 | $35.55 | +2.89% | 5,193,469 |
| Jan 7, 2019 | $33.03 | $34.58 | $32.99 | $34.55 | +4.79% | 5,923,102 |
| Dec 31, 2018 | $32.49 | $33.35 | $31.63 | $32.97 | +2.30% | 6,074,030 |
| Dec 24, 2018 | $32.72 | $32.88 | $31.19 | $32.23 | -1.74% | 5,006,684 |
| Dec 17, 2018 | $34.90 | $35.05 | $32.69 | $32.80 | -5.91% | 10,060,559 |
| Dec 10, 2018 | $34.72 | $35.15 | $33.94 | $34.86 | +0.40% | 9,967,126 |
| Dec 3, 2018 | $34.66 | $35.02 | $33.69 | $34.72 | +0.84% | 6,314,298 |
| Nov 26, 2018 | $33.35 | $34.55 | $33.25 | $34.43 | +3.61% | 7,611,182 |
| Nov 19, 2018 | $33.47 | $33.80 | $33.05 | $33.23 | -0.69% | 4,002,681 |
| Nov 12, 2018 | $33.44 | $33.73 | $32.78 | $33.46 | -0.09% | 8,105,250 |
| Nov 5, 2018 | $33.72 | $34.09 | $33.34 | $33.49 | -0.24% | 4,752,083 |
| Oct 29, 2018 | $33.51 | $34.09 | $32.97 | $33.57 | +0.42% | 7,520,302 |
| Oct 22, 2018 | $34.95 | $34.99 | $33.27 | $33.43 | -3.27% | 6,836,808 |
| Oct 15, 2018 | $34.02 | $34.96 | $33.95 | $34.56 | +1.35% | 4,590,199 |
| Oct 8, 2018 | $34.57 | $35.04 | $33.87 | $34.10 | -1.47% | 4,939,213 |
| Oct 1, 2018 | $35.35 | $35.63 | $34.55 | $34.61 | -1.82% | 5,396,448 |
| Sep 24, 2018 | $34.59 | $35.27 | $34.04 | $35.25 | +2.00% | 6,843,798 |
| Sep 17, 2018 | $34.69 | $35.09 | $34.15 | $34.56 | -0.29% | 7,722,920 |
| Sep 10, 2018 | $34.41 | $34.94 | $34.39 | $34.66 | +0.49% | 6,183,481 |
| Sep 4, 2018 | $35.68 | $35.98 | $34.32 | $34.49 | -3.63% | 4,226,281 |
| Aug 27, 2018 | $35.74 | $36.37 | $35.58 | $35.79 | +0.17% | 3,574,418 |
| Aug 20, 2018 | $35.57 | $35.79 | $35.20 | $35.73 | +0.82% | 3,951,330 |
| Aug 13, 2018 | $34.60 | $35.55 | $34.51 | $35.44 | +2.34% | 5,357,360 |
| Aug 6, 2018 | $35.21 | $35.39 | $34.62 | $34.63 | -1.62% | 8,688,172 |
| Jul 30, 2018 | $36.24 | $36.77 | $35.05 | $35.20 | -2.49% | 9,375,967 |
| Jul 23, 2018 | $36.43 | $36.97 | $35.96 | $36.10 | -0.96% | 6,144,436 |
| Jul 16, 2018 | $36.15 | $36.83 | $35.72 | $36.45 | +0.80% | 5,748,215 |
| Jul 9, 2018 | $36.09 | $36.34 | $35.75 | $36.16 | +0.33% | 6,499,659 |
| Jul 2, 2018 | $35.89 | $36.41 | $35.07 | $36.04 | +0.67% | 3,725,920 |
| Jun 25, 2018 | $35.36 | $36.37 | $35.36 | $35.80 | +1.22% | 8,584,038 |
| Jun 18, 2018 | $35.10 | $35.47 | $34.88 | $35.37 | +0.60% | 6,518,105 |
| Jun 11, 2018 | $35.35 | $35.80 | $34.74 | $35.16 | -0.06% | 7,383,515 |
| Jun 4, 2018 | $35.30 | $36.82 | $35.04 | $35.18 | -0.06% | 6,077,888 |
| May 29, 2018 | $34.88 | $35.41 | $34.81 | $35.20 | +0.63% | 4,140,582 |
| May 21, 2018 | $34.76 | $35.17 | $34.51 | $34.98 | +1.16% | 5,264,652 |
| May 14, 2018 | $34.88 | $35.23 | $34.41 | $34.58 | -0.80% | 4,473,482 |
| May 7, 2018 | $34.35 | $35.18 | $34.01 | $34.86 | +1.46% | 6,348,000 |
| Apr 30, 2018 | $34.42 | $34.81 | $34.09 | $34.36 | +0.09% | 4,404,395 |
| Apr 23, 2018 | $34.43 | $34.70 | $33.39 | $34.33 | +0.23% | 5,762,726 |
| Apr 16, 2018 | $33.70 | $34.99 | $33.70 | $34.25 | +2.88% | 5,138,403 |
| Apr 9, 2018 | $33.74 | $33.98 | $33.21 | $33.29 | -1.28% | 4,347,827 |
| Apr 2, 2018 | $33.47 | $33.94 | $32.63 | $33.72 | +0.75% | 5,678,975 |
| Mar 26, 2018 | $33.12 | $33.98 | $32.76 | $33.47 | +2.17% | 5,674,483 |
| Mar 19, 2018 | $34.00 | $34.13 | $32.64 | $32.76 | -3.82% | 6,266,733 |
| Mar 12, 2018 | $33.03 | $34.17 | $32.95 | $34.06 | +3.15% | 8,252,616 |
| Mar 5, 2018 | $32.70 | $33.43 | $32.51 | $33.02 | +0.61% | 7,962,742 |
| Feb 26, 2018 | $33.69 | $33.92 | $32.59 | $32.82 | -2.52% | 7,168,553 |
| Feb 20, 2018 | $33.63 | $34.08 | $33.24 | $33.67 | -0.30% | 4,148,792 |
| Feb 12, 2018 | $33.69 | $33.98 | $32.59 | $33.77 | +0.63% | 8,157,968 |
| Feb 5, 2018 | $36.12 | $36.37 | $32.56 | $33.56 | -7.65% | 11,560,586 |
| Jan 29, 2018 | $36.41 | $36.95 | $35.82 | $36.34 | -0.25% | 6,927,139 |
| Jan 22, 2018 | $36.56 | $36.66 | $36.23 | $36.43 | 0.00% | 4,334,128 |
| Jan 16, 2018 | $36.28 | $36.88 | $36.24 | $36.43 | +1.17% | 4,294,955 |
| Jan 8, 2018 | $36.60 | $36.89 | $35.95 | $36.01 | -1.85% | 4,753,461 |
| Jan 2, 2018 | $36.96 | $37.01 | $36.23 | $36.69 | -0.84% | 4,472,500 |
| Dec 26, 2017 | $36.44 | $37.11 | $36.35 | $37.00 | +1.34% | 2,338,629 |
| Dec 18, 2017 | $36.30 | $37.29 | $36.29 | $36.51 | +1.39% | 5,675,383 |
| Dec 11, 2017 | $36.15 | $36.45 | $35.86 | $36.01 | -0.55% | 3,996,500 |
| Dec 4, 2017 | $36.27 | $36.46 | $35.32 | $36.21 | +0.19% | 3,329,206 |
| Nov 27, 2017 | $35.97 | $36.46 | $34.92 | $36.14 | +0.47% | 9,258,611 |
| Nov 20, 2017 | $35.78 | $36.35 | $35.75 | $35.97 | +0.73% | 3,610,680 |
| Nov 13, 2017 | $36.71 | $37.08 | $35.65 | $35.71 | -2.91% | 4,645,921 |
| Nov 6, 2017 | $36.77 | $37.32 | $36.62 | $36.78 | +0.16% | 3,131,382 |
| Oct 30, 2017 | $36.23 | $36.84 | $35.92 | $36.72 | +1.52% | 4,159,964 |
| Oct 23, 2017 | $36.73 | $37.30 | $35.28 | $36.17 | -1.47% | 5,882,823 |
| Oct 16, 2017 | $36.79 | $37.12 | $35.51 | $36.71 | -0.14% | 5,374,330 |
| Oct 9, 2017 | $36.51 | $37.17 | $36.36 | $36.76 | +0.85% | 4,250,353 |
| Oct 2, 2017 | $36.83 | $37.07 | $35.93 | $36.45 | -1.19% | 7,660,115 |
| Sep 25, 2017 | $37.03 | $37.21 | $36.24 | $36.89 | -0.14% | 6,458,818 |
| Sep 18, 2017 | $37.70 | $37.98 | $36.87 | $36.94 | -1.81% | 4,138,773 |
| Sep 11, 2017 | $38.48 | $38.75 | $37.45 | $37.62 | -2.08% | 4,031,070 |
| Sep 5, 2017 | $39.18 | $39.32 | $37.56 | $38.42 | -1.61% | 4,564,040 |
| Aug 28, 2017 | $38.50 | $39.31 | $38.04 | $39.05 | +1.53% | 3,442,591 |
| Aug 21, 2017 | $38.14 | $38.67 | $38.07 | $38.46 | +0.81% | 2,538,893 |
| Aug 14, 2017 | $37.69 | $38.48 | $37.58 | $38.15 | +1.46% | 4,535,313 |
| Aug 7, 2017 | $38.22 | $38.57 | $37.02 | $37.60 | -1.62% | 6,448,576 |
| Jul 31, 2017 | $37.70 | $38.36 | $37.51 | $38.22 | +1.51% | 4,903,590 |
| Jul 24, 2017 | $37.65 | $38.47 | $37.24 | $37.65 | -0.03% | 4,944,783 |
| Jul 17, 2017 | $37.05 | $37.75 | $36.86 | $37.66 | +1.59% | 5,759,388 |
| Jul 10, 2017 | $37.11 | $37.72 | $36.92 | $37.07 | -0.13% | 3,461,189 |
| Jul 3, 2017 | $37.87 | $37.87 | $36.05 | $37.12 | -1.46% | 3,992,056 |
| Jun 26, 2017 | $38.74 | $38.89 | $37.24 | $37.67 | -2.08% | 7,693,505 |
| Jun 19, 2017 | $36.95 | $38.57 | $36.82 | $38.47 | +4.51% | 8,817,331 |
| Jun 12, 2017 | $36.32 | $36.87 | $35.78 | $36.81 | +1.46% | 6,077,504 |
| Jun 5, 2017 | $37.02 | $37.23 | $36.00 | $36.28 | -2.26% | 5,018,596 |
| May 30, 2017 | $36.78 | $37.25 | $36.58 | $37.12 | +0.95% | 6,367,332 |
| May 22, 2017 | $36.15 | $36.86 | $36.04 | $36.77 | +1.69% | 5,525,113 |
| May 15, 2017 | $35.61 | $36.30 | $35.34 | $36.16 | +1.52% | 6,895,500 |
| May 8, 2017 | $35.42 | $35.75 | $34.94 | $35.62 | +0.76% | 6,624,197 |
| May 1, 2017 | $34.89 | $35.36 | $34.60 | $35.35 | +1.58% | 6,217,732 |
| Apr 24, 2017 | $34.75 | $35.13 | $34.18 | $34.80 | +0.61% | 6,414,602 |
| Apr 17, 2017 | $34.21 | $34.62 | $34.07 | $34.59 | +1.29% | 3,765,338 |
| Apr 10, 2017 | $34.26 | $34.78 | $34.05 | $34.15 | -0.15% | 3,303,301 |
| Apr 3, 2017 | $33.31 | $34.24 | $33.12 | $34.20 | +2.33% | 4,624,494 |
| Mar 27, 2017 | $32.31 | $33.44 | $32.05 | $33.42 | +3.40% | 4,497,079 |
| Mar 20, 2017 | $31.90 | $32.42 | $31.39 | $32.32 | +1.09% | 4,288,281 |
| Mar 13, 2017 | $30.31 | $32.00 | $30.25 | $31.97 | +5.62% | 5,105,575 |
| Mar 6, 2017 | $32.20 | $32.49 | $30.22 | $30.27 | -6.43% | 4,392,719 |
| Feb 27, 2017 | $32.07 | $32.37 | $31.73 | $32.35 | +0.87% | 3,588,603 |
| Feb 21, 2017 | $31.85 | $32.21 | $31.63 | $32.07 | +0.60% | 2,107,695 |
| Feb 13, 2017 | $31.59 | $31.89 | $31.11 | $31.88 | +0.92% | 2,283,529 |
| Feb 6, 2017 | $31.81 | $31.93 | $31.34 | $31.59 | -0.72% | 2,788,687 |
| Jan 30, 2017 | $31.18 | $31.87 | $30.52 | $31.82 | +1.73% | 4,255,827 |
| Jan 23, 2017 | $30.80 | $31.47 | $30.76 | $31.28 | +1.53% | 3,520,579 |
| Jan 17, 2017 | $30.81 | $31.06 | $30.28 | $30.81 | +0.13% | 2,583,480 |
| Jan 9, 2017 | $31.23 | $31.73 | $30.58 | $30.77 | -1.47% | 3,650,634 |
| Jan 3, 2017 | $30.77 | $31.76 | $30.40 | $31.23 | +1.99% | 4,345,785 |
| Dec 27, 2016 | $30.35 | $30.62 | $29.96 | $30.62 | +0.72% | 3,017,425 |
| Dec 19, 2016 | $30.15 | $30.47 | $29.86 | $30.40 | +1.33% | 4,149,728 |
| Dec 12, 2016 | $30.85 | $31.08 | $29.32 | $30.00 | -3.23% | 6,885,315 |
| Dec 5, 2016 | $30.26 | $31.29 | $29.97 | $31.00 | +3.64% | 5,585,688 |
| Nov 28, 2016 | $30.52 | $31.21 | $29.41 | $29.91 | -2.25% | 7,126,555 |
| Nov 21, 2016 | $30.25 | $31.49 | $30.25 | $30.60 | +1.26% | 3,887,062 |
| Nov 14, 2016 | $29.77 | $30.42 | $29.43 | $30.22 | – | 8,778,794 |
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% |