GLPI | Gam & Lsure REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Gam & Lsure REIT (GLPI)

NASDAQ

$40.40+$0.16 (+0.40%)

Price as of Sep 11, 2026 7:30 PM EDT

$11.9B
Market Cap
-9.99%
1-Year Change
REIT - Specialty
Industry

1 Month
-3.70%

Low Price$40.24

High Price$43.05
3 Months
-12.73%

Low Price$40.24

High Price$45.80
1 Year
-9.99%

Low Price$40.24

High Price$47.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	40.16	40.52	40.01	40.24	+0.20%	4,079,138
09/11/2026	$0.82 Dividend
09/10/2026	40.77	40.90	40.01	40.16	-1.25%	3,873,295
09/09/2026	40.79	40.81	40.41	40.67	-0.29%	2,187,444
09/08/2026	40.97	41.24	40.71	40.79	-0.72%	3,419,075
09/04/2026	41.29	41.63	41.08	41.08	-1.04%	2,552,226
09/03/2026	41.65	41.81	41.05	41.51	+0.05%	3,686,287
09/02/2026	41.11	41.65	40.58	41.49	+1.29%	4,179,422
09/01/2026	41.52	41.66	40.85	40.96	-0.64%	4,322,747
08/31/2026	41.49	41.49	41.04	41.23	-1.15%	21,751,399
08/28/2026	41.73	41.87	41.38	41.71	+0.59%	2,522,153
08/27/2026	41.44	41.70	41.18	41.46	-0.61%	3,486,294
08/26/2026	42.15	42.19	41.70	41.72	-1.07%	2,267,317
08/25/2026	42.98	43.24	42.15	42.17	-2.05%	3,049,701
08/24/2026	42.90	43.67	42.82	43.05	+0.87%	3,346,874
08/21/2026	42.82	42.99	42.53	42.68	-0.37%	2,708,732
08/20/2026	42.23	43.30	42.09	42.84	+1.89%	4,721,630
08/19/2026	41.41	42.12	41.39	42.04	+1.95%	3,019,414
08/18/2026	41.75	41.88	41.20	41.24	-0.40%	2,999,384
08/17/2026	41.89	42.24	40.89	41.40	-3.03%	5,859,563
08/14/2026	42.73	42.95	42.56	42.70	-0.18%	1,797,112
08/13/2026	42.53	42.82	42.36	42.78	+1.28%	2,437,711
08/12/2026	41.72	42.29	41.65	42.24	+1.08%	2,320,528
08/11/2026	41.96	42.29	41.61	41.79	-0.40%	2,043,278
08/10/2026	42.93	42.93	41.78	41.95	-3.01%	2,286,329
08/07/2026	43.12	43.32	42.76	43.26	+0.64%	1,402,521
08/06/2026	43.37	43.54	42.83	42.98	+0.11%	1,886,048
08/05/2026	43.41	43.52	42.75	42.93	-1.35%	2,441,326
08/04/2026	43.43	43.82	43.27	43.52	-0.89%	2,423,439
08/03/2026	43.95	44.10	43.29	43.91	+0.04%	2,428,969
07/31/2026	43.33	43.99	43.01	43.89	+0.18%	3,375,910
07/30/2026	44.92	45.20	43.34	43.82	-2.83%	2,977,777
07/30/2026	$1.03 Earnings
07/29/2026	44.72	45.16	44.48	45.09	+0.35%	2,252,160
07/28/2026	44.77	45.70	44.63	44.93	+1.80%	2,459,839
07/27/2026	44.11	44.74	43.95	44.14	-0.29%	1,561,239
07/24/2026	43.89	44.37	43.67	44.27	+1.69%	1,538,247
07/23/2026	43.79	43.80	43.34	43.53	-0.65%	1,560,769
07/22/2026	43.62	44.16	43.56	43.82	+0.45%	2,197,319
07/21/2026	43.57	43.83	43.24	43.62	-0.34%	1,831,160
07/20/2026	44.18	44.26	43.70	43.77	-0.93%	1,753,490
07/17/2026	44.52	44.84	43.73	44.18	-0.20%	2,025,743
07/16/2026	43.38	44.37	43.34	44.27	+2.59%	2,050,068
07/15/2026	42.88	43.52	42.65	43.15	+0.43%	2,195,079
07/14/2026	43.18	43.52	42.81	42.96	-0.45%	2,038,988
07/13/2026	42.61	43.19	42.49	43.16	+1.99%	2,510,272
07/10/2026	42.26	42.59	41.83	42.32	+0.33%	3,903,651
07/09/2026	42.28	42.58	41.94	42.18	+0.30%	2,963,634
07/08/2026	43.12	43.25	41.94	42.05	-2.63%	7,282,458
07/07/2026	43.16	44.05	43.05	43.19	+1.22%	2,430,464
07/06/2026	43.16	43.35	42.58	42.67	-0.93%	2,487,253
07/02/2026	43.16	43.45	42.63	43.07	+0.60%	3,203,470
07/01/2026	43.71	43.94	42.79	42.82	-1.89%	3,564,087
06/30/2026	44.67	44.74	43.54	43.64	-3.01%	3,398,389
06/29/2026	45.06	45.06	44.43	44.99	+0.07%	2,228,394
06/26/2026	44.26	45.03	44.24	44.96	+1.82%	3,274,653
06/25/2026	44.43	44.79	43.87	44.16	-0.68%	1,604,715
06/24/2026	44.00	44.75	43.94	44.46	+1.48%	2,734,660
06/23/2026	43.71	44.01	43.60	43.82	+1.18%	2,434,835
06/22/2026	43.51	43.83	43.24	43.31	-0.90%	2,206,666
06/18/2026	44.35	44.60	43.49	43.70	-1.48%	3,789,324
06/17/2026	45.71	45.92	44.30	44.35	-3.15%	2,149,481
06/16/2026	46.04	46.21	45.49	45.79	-0.02%	1,589,809
06/15/2026	46.28	46.60	45.63	45.80	-1.54%	1,946,020
06/12/2026	46.40	46.72	46.19	46.52	+0.89%	2,069,209
06/12/2026	$0.82 Dividend
06/11/2026	46.85	47.21	46.02	46.11	-1.12%	1,982,536
06/10/2026	46.23	46.83	46.06	46.63	+1.23%	1,776,309
06/09/2026	45.10	46.12	45.01	46.06	+2.73%	2,206,486
06/08/2026	45.27	45.63	44.63	44.84	-1.31%	2,241,739
06/05/2026	44.51	45.91	44.50	45.43	+2.10%	1,563,254
06/04/2026	44.80	44.99	44.16	44.50	+0.26%	1,801,077
06/03/2026	44.68	45.18	44.31	44.38	-0.67%	1,666,449
06/02/2026	44.98	45.21	44.53	44.68	-0.88%	10,080,482
06/01/2026	45.07	45.28	44.76	45.08	-0.36%	2,321,144
05/29/2026	45.60	45.60	45.06	45.24	-0.97%	4,992,440
05/28/2026	45.86	46.07	45.43	45.68	-0.69%	2,241,011
05/27/2026	46.15	46.32	45.87	46.00	-0.27%	1,710,462
05/26/2026	46.01	46.17	45.80	46.13	+0.23%	1,448,029
05/22/2026	45.81	46.20	45.64	46.02	+0.59%	1,318,243
05/21/2026	45.61	45.96	45.35	45.75	+0.59%	1,543,678
05/20/2026	45.65	45.91	45.29	45.48	-0.65%	1,658,489
05/19/2026	45.57	46.02	45.38	45.78	+0.66%	1,544,459
05/18/2026	44.71	45.56	44.71	45.48	+1.81%	1,164,876
05/15/2026	45.05	45.14	44.58	44.67	-1.05%	1,571,126
05/14/2026	45.45	45.58	44.92	45.15	-0.21%	1,931,208
05/13/2026	45.69	45.81	45.19	45.24	-1.53%	2,075,951
05/12/2026	46.44	46.58	45.84	45.94	-0.69%	1,723,960
05/11/2026	46.42	46.72	46.12	46.26	-0.39%	2,015,398
05/08/2026	46.20	46.60	46.19	46.45	+0.62%	928,247
05/07/2026	46.19	46.38	45.76	46.16	-0.24%	1,282,428
05/06/2026	45.99	46.56	45.95	46.27	+0.61%	1,433,340
05/05/2026	45.61	46.20	45.59	45.99	+0.91%	1,156,857
05/04/2026	45.75	46.18	45.42	45.58	-0.92%	1,284,616
05/01/2026	46.75	46.79	45.68	46.00	-1.44%	1,414,688
04/30/2026	46.23	46.82	46.21	46.68	+0.98%	2,507,000
04/29/2026	46.25	46.44	45.98	46.22	-0.06%	1,721,372
04/28/2026	45.79	46.26	45.41	46.25	+1.59%	2,601,827
04/27/2026	45.63	46.27	45.46	45.53	-0.08%	2,953,949
04/24/2026	45.72	45.76	44.91	45.57	+1.44%	2,441,884