S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Gam & Lsure REIT (GLPI)

NASDAQ

$43.55$0.00 (0.00%)

Price as of Aug 21, 2026 7:30 PM EDT

$12.7B
Market Cap
-3.17%
1-Year Change
REIT - Specialty
Industry

1 Month
-2.16%

Low Price$42.08

High Price$46.01
3 Months
-6.72%

Low Price$42.08

High Price$47.58
1 Year
-3.17%

Low Price$39.97

High Price$48.18

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	43.69	43.87	43.40	43.55	-0.37%	2,708,732
08/20/2026	43.09	44.18	42.95	43.71	+1.89%	4,721,630
08/19/2026	42.26	42.98	42.24	42.90	+1.95%	3,019,414
08/18/2026	42.60	42.74	42.04	42.08	-0.40%	2,999,384
08/17/2026	42.75	43.10	41.73	42.25	-3.03%	5,859,563
08/14/2026	43.60	43.83	43.43	43.57	-0.18%	1,797,112
08/13/2026	43.40	43.69	43.22	43.65	+1.28%	2,437,711
08/12/2026	42.57	43.15	42.50	43.10	+1.08%	2,320,528
08/11/2026	42.82	43.15	42.46	42.64	-0.40%	2,043,278
08/10/2026	43.81	43.81	42.63	42.81	-3.01%	2,286,329
08/07/2026	44.00	44.20	43.64	44.14	+0.64%	1,402,521
08/06/2026	44.26	44.43	43.71	43.86	+0.11%	1,886,048
08/05/2026	44.30	44.41	43.62	43.81	-1.35%	2,441,326
08/04/2026	44.32	44.71	44.15	44.41	-0.89%	2,423,439
08/03/2026	44.85	45.00	44.17	44.81	+0.04%	2,428,969
07/31/2026	44.21	44.89	43.89	44.79	+0.18%	3,375,910
07/30/2026	45.84	46.12	44.22	44.71	-2.83%	2,977,777
07/30/2026	$1.03 Earnings
07/29/2026	45.63	46.08	45.39	46.01	+0.35%	2,252,160
07/28/2026	45.68	46.63	45.55	45.85	+1.80%	2,459,839
07/27/2026	45.01	45.65	44.85	45.04	-0.29%	1,561,239
07/24/2026	44.79	45.28	44.57	45.17	+1.69%	1,538,247
07/23/2026	44.68	44.69	44.23	44.42	-0.65%	1,560,769
07/22/2026	44.51	45.06	44.45	44.71	+0.45%	2,197,319
07/21/2026	44.46	44.72	44.13	44.51	-0.34%	1,831,160
07/20/2026	45.08	45.16	44.60	44.66	-0.93%	1,753,490
07/17/2026	45.43	45.76	44.63	45.08	-0.20%	2,025,743
07/16/2026	44.27	45.28	44.23	45.17	+2.59%	2,050,068
07/15/2026	43.76	44.41	43.52	44.03	+0.43%	2,195,079
07/14/2026	44.06	44.41	43.68	43.84	-0.45%	2,038,988
07/13/2026	43.48	44.07	43.36	44.04	+1.99%	2,510,272
07/10/2026	43.12	43.46	42.68	43.18	+0.33%	3,903,651
07/09/2026	43.14	43.45	42.80	43.04	+0.30%	2,963,634
07/08/2026	44.00	44.13	42.80	42.91	-2.63%	7,282,458
07/07/2026	44.04	44.95	43.93	44.07	+1.22%	2,430,464
07/06/2026	44.04	44.24	43.45	43.54	-0.93%	2,487,253
07/02/2026	44.04	44.34	43.50	43.95	+0.60%	3,203,470
07/01/2026	44.60	44.84	43.66	43.69	-1.89%	3,564,087
06/30/2026	45.58	45.65	44.43	44.53	-3.01%	3,398,389
06/29/2026	45.98	45.98	45.34	45.91	+0.07%	2,228,394
06/26/2026	45.16	45.95	45.14	45.88	+1.82%	3,274,653
06/25/2026	45.34	45.70	44.77	45.06	-0.68%	1,604,715
06/24/2026	44.90	45.67	44.84	45.37	+1.48%	2,734,660
06/23/2026	44.60	44.91	44.49	44.71	+1.18%	2,434,835
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