S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Gam & Lsure REIT (GLPI)

NASDAQ

$44.64+$0.45 (+1.01%)

Price as of Jun 23, 2026 7:18 PM EDT

$12.5B
Market Cap
0.21%
1-Year Change
REIT - Specialty
Industry

1 Month
-5.90%

Low Price$44.19

High Price$48.41
3 Months
-2.35%

Low Price$43.93

High Price$48.46
1 Year
+0.21%

Low Price$41.33

High Price$49.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	44.40	44.73	44.12	44.19	-0.90%	2,206,666
06/18/2026	45.26	45.52	44.38	44.59	-1.48%	3,789,324
06/17/2026	46.64	46.86	45.20	45.26	-3.15%	2,149,481
06/16/2026	46.98	47.16	46.42	46.73	-0.02%	1,589,809
06/15/2026	47.23	47.56	46.56	46.74	-1.54%	1,946,020
06/12/2026	47.35	47.68	47.14	47.47	+0.89%	2,069,209
06/12/2026	$0.82 Dividend
06/11/2026	47.81	48.17	46.96	47.05	-1.12%	1,982,536
06/10/2026	47.18	47.79	47.00	47.58	+1.23%	1,776,309
06/09/2026	46.02	47.06	45.92	47.00	+2.73%	2,206,486
06/08/2026	46.19	46.56	45.55	45.75	-1.31%	2,241,739
06/05/2026	45.42	46.84	45.41	46.36	+2.10%	1,563,254
06/04/2026	45.71	45.91	45.06	45.41	+0.26%	1,801,077
06/03/2026	45.60	46.11	45.21	45.29	-0.67%	1,666,449
06/02/2026	45.90	46.13	45.44	45.60	-0.88%	10,080,482
06/01/2026	45.99	46.20	45.67	46.00	-0.36%	2,321,144
05/29/2026	46.53	46.53	45.98	46.17	-0.97%	4,992,440
05/28/2026	46.79	47.01	46.36	46.62	-0.69%	2,241,011
05/27/2026	47.09	47.27	46.80	46.94	-0.27%	1,710,462
05/26/2026	46.95	47.11	46.74	47.07	+0.23%	1,448,029
05/22/2026	46.75	47.15	46.57	46.96	+0.59%	1,318,243
05/21/2026	46.54	46.90	46.27	46.69	+0.59%	1,543,678
05/20/2026	46.58	46.84	46.21	46.41	-0.65%	1,658,489
05/19/2026	46.50	46.96	46.30	46.72	+0.66%	1,544,459
05/18/2026	45.62	46.49	45.62	46.41	+1.81%	1,164,876
05/15/2026	45.97	46.06	45.49	45.59	-1.05%	1,571,126
05/14/2026	46.38	46.51	45.84	46.07	-0.21%	1,931,208
05/13/2026	46.63	46.75	46.12	46.17	-1.53%	2,075,951
05/12/2026	47.38	47.53	46.77	46.88	-0.69%	1,723,960
05/11/2026	47.36	47.67	47.06	47.21	-0.39%	2,015,398
05/08/2026	47.15	47.55	47.13	47.39	+0.62%	928,247
05/07/2026	47.13	47.33	46.70	47.10	-0.24%	1,282,428
05/06/2026	46.93	47.51	46.89	47.22	+0.61%	1,433,340
05/05/2026	46.54	47.14	46.52	46.93	+0.91%	1,156,857
05/04/2026	46.69	47.12	46.34	46.51	-0.92%	1,284,616
05/01/2026	47.71	47.75	46.62	46.94	-1.44%	1,414,688
04/30/2026	47.18	47.78	47.15	47.63	+0.98%	2,507,000
04/29/2026	47.20	47.38	46.92	47.17	-0.06%	1,721,372
04/28/2026	46.73	47.21	46.33	47.20	+1.59%	2,601,827
04/27/2026	46.56	47.21	46.39	46.46	-0.08%	2,953,949
04/24/2026	46.66	46.70	45.83	46.50	+1.44%	2,441,884
04/23/2026	45.48	45.89	45.35	45.84	+1.13%	2,130,932
04/23/2026	$1.02 Earnings
04/22/2026	46.05	46.14	44.77	45.33	-1.62%	1,712,488
04/21/2026	46.81	46.92	45.92	46.08	-1.43%	2,387,756
04/20/2026	46.76	46.99	46.58	46.75	-0.36%	1,432,652
04/17/2026	46.37	47.04	46.30	46.91	+1.19%	2,333,446
04/16/2026	45.84	46.45	45.84	46.36	+0.90%	1,984,837
04/15/2026	45.93	46.04	45.62	45.95	+0.04%	1,665,990
04/14/2026	45.87	46.03	45.62	45.93	-0.26%	1,806,744
04/13/2026	45.88	46.14	45.54	46.05	+0.32%	2,082,420
04/10/2026	45.85	46.09	45.68	45.90	+0.34%	1,492,529
04/09/2026	45.36	46.02	45.18	45.74	+0.85%	1,975,107
04/08/2026	45.35	45.82	45.28	45.36	+0.48%	2,723,005
04/07/2026	44.39	45.64	44.34	45.14	+1.71%	3,082,597
04/06/2026	43.58	44.46	43.39	44.39	+1.67%	1,561,164
04/02/2026	43.36	43.71	42.89	43.66	+0.25%	2,338,091
04/01/2026	43.60	43.91	43.33	43.55	-0.14%	2,558,562
03/31/2026	43.78	43.92	43.09	43.61	+0.96%	2,934,211
03/30/2026	43.33	43.95	43.17	43.20	+0.05%	1,909,336
03/27/2026	44.09	44.25	43.08	43.18	-2.20%	2,141,431
03/26/2026	44.53	45.12	44.00	44.15	-1.56%	1,837,057
03/25/2026	45.17	45.32	44.40	44.85	-0.78%	3,775,117
03/24/2026	45.27	45.90	45.12	45.20	-0.52%	2,331,194
03/23/2026	45.76	46.09	45.30	45.44	+0.41%	1,746,466
03/20/2026	46.34	46.34	44.83	45.25	-2.29%	4,058,104
03/19/2026	46.24	46.55	46.06	46.31	+0.30%	1,229,431
03/18/2026	46.61	46.86	46.16	46.18	-1.30%	1,355,818
03/17/2026	47.00	47.27	46.68	46.78	+0.15%	1,757,906
03/16/2026	47.13	47.50	46.67	46.72	-0.11%	1,681,037
03/13/2026	46.98	47.45	46.68	46.76	0.00%	2,908,154
03/13/2026	$0.78 Dividend
03/12/2026	46.24	47.11	45.72	46.76	+1.07%	2,010,349
03/11/2026	46.53	46.54	45.71	46.27	-1.05%	1,948,174
03/10/2026	47.34	47.62	46.69	46.76	-1.21%	2,188,340
03/09/2026	47.30	47.43	46.39	47.34	+0.08%	2,025,273
03/06/2026	47.45	47.60	46.86	47.30	-0.91%	1,819,721
03/05/2026	47.89	48.05	47.36	47.73	-0.82%	2,276,369
03/04/2026	48.00	48.25	47.58	48.13	+0.36%	2,299,163
03/03/2026	47.62	47.98	46.98	47.95	-0.46%	3,823,885
03/02/2026	47.13	48.30	46.79	48.18	+1.86%	2,212,197
02/27/2026	47.03	47.56	46.95	47.30	+0.62%	4,693,709
02/26/2026	46.40	47.07	46.35	47.01	+1.25%	2,710,616
02/25/2026	46.74	46.74	45.92	46.43	-0.66%	2,511,877
02/24/2026	46.28	46.86	46.05	46.74	+0.98%	2,784,917
02/23/2026	45.62	46.42	45.61	46.28	+1.29%	3,262,490
02/20/2026	46.42	46.55	45.28	45.69	-0.21%	3,507,288
02/19/2026	45.19	45.84	45.11	45.79	+1.37%	2,577,335
02/19/2026	$0.99 Earnings
02/18/2026	45.61	45.92	45.07	45.17	-1.18%	2,329,147
02/17/2026	45.27	45.81	44.71	45.71	+1.88%	2,344,515
02/13/2026	44.78	45.20	44.59	44.87	+0.43%	1,497,251
02/12/2026	45.08	45.55	44.63	44.68	-0.09%	3,210,828
02/11/2026	44.98	44.98	44.56	44.71	-0.34%	1,596,748
02/10/2026	44.34	44.90	44.06	44.87	+1.22%	2,043,410
02/09/2026	43.91	44.40	43.60	44.33	+1.15%	2,364,521
02/06/2026	43.83	44.56	43.83	43.83	-0.07%	2,601,807
02/05/2026	44.14	44.25	43.59	43.85	-0.22%	2,296,490
02/04/2026	43.19	43.96	43.04	43.95	+2.67%	2,671,081
02/03/2026	42.85	43.31	42.68	42.81	-0.23%	1,583,641