Gaming and Leisure Properties, Inc. (GLPI) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -6.6%
- 3M
- -1.4%
- YTD
- -1.6%
- 1Y
- -7.9%
- 3Y
- -3.7%
- 5Y
- -1.0%
Loading 10-year price history...
GLPI Historical Performance
GLPI Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +23.3%
- 2014 annual price return
- -41.8%
- 2015 annual price return
- -6.4%
- 2016 annual price return
- +10.8%
- 2017 annual price return
- +20.2%
- 2018 annual price return
- -11.8%
- 2019 annual price return
- +33.8%
- 2020 annual price return
- -0.8%
- 2021 annual price return
- +19.8%
- 2022 annual price return
- +7.4%
- 2023 annual price return
- -3.6%
- 2024 annual price return
- -3.4%
- 2025 annual price return
- -6.4%
- 2026 annual price return
- +10.1%
GLPI Stock Price Trajectory (2013–2026)
As of July 6, 2026, Gaming and Leisure Properties, Inc. (GLPI) trades at $43.69, representing a -7.9% return over the past year. The stock has delivered a +32.3% total return over five years (-1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $55.13 on March 6, 2023. From this peak, GLPI has corrected -20.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers VICI (-20.3% 1Y), MPW (+29.6% 1Y), and NNN (+6.9% 1Y), GLPI has underperformed the peer group average. Compare GLPI vs VICI →
GLPI Historical Price Data · from 2013
Rows 1–50 of 3,198| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 44.60 | 44.84 | 43.66 | 43.69 | 3.42M | -1.89% |
| 2026-06-30 | 45.58 | 45.65 | 44.43 | 44.53 | 2.96M | -3.01% |
| 2026-06-29 | 45.98 | 45.98 | 45.73 | 45.91 | 2.13M | +0.07% |
| 2026-06-26 | 45.16 | 45.95 | 45.15 | 45.88 | 0 | +1.82% |
| 2026-06-25 | 45.34 | 45.70 | 44.77 | 45.06 | 1.52M | -0.68% |
| 2026-06-24 | 44.90 | 45.66 | 44.84 | 45.37 | 2.68M | +1.48% |
| 2026-06-23 | 44.64 | 44.91 | 44.49 | 44.71 | 2.27M | +1.18% |
| 2026-06-22 | 44.40 | 44.73 | 44.12 | 44.19 | 2.17M | -0.90% |
| 2026-06-18 | 45.26 | 45.51 | 44.38 | 44.59 | 3.61M | -1.48% |
| 2026-06-17 | 46.64 | 46.86 | 45.21 | 45.26 | 2.03M | -3.15% |
| 2026-06-16 | 46.98 | 47.15 | 46.42 | 46.73 | 1.53M | -0.02% |
| 2026-06-15 | 47.23 | 47.55 | 46.57 | 46.74 | 1.65M | -1.54% |
| 2026-06-12 | 47.35 | 47.68 | 47.13 | 47.47 | 2.05M | -0.84% |
| 2026-06-11 | 48.64 | 49.01 | 47.78 | 47.87 | 1.78M | -1.12% |
| 2026-06-10 | 47.96 | 48.60 | 47.82 | 48.41 | 1.67M | +1.23% |
| 2026-06-09 | 46.82 | 47.88 | 46.73 | 47.82 | 2.05M | +2.73% |
| 2026-06-08 | 47.05 | 47.37 | 46.34 | 46.55 | 2.15M | -1.31% |
| 2026-06-05 | 46.24 | 47.68 | 46.20 | 47.17 | 1.48M | +2.10% |
| 2026-06-04 | 46.45 | 46.71 | 45.85 | 46.20 | 1.77M | +0.26% |
| 2026-06-03 | 46.39 | 46.90 | 46.05 | 46.08 | 1.63M | -0.67% |
| 2026-06-02 | 46.70 | 46.94 | 46.23 | 46.39 | 1.55M | -0.88% |
| 2026-06-01 | 46.77 | 47.00 | 46.47 | 46.80 | 2.19M | -0.36% |
| 2026-05-29 | 47.34 | 47.34 | 46.78 | 46.97 | 4.43M | -0.97% |
| 2026-05-28 | 47.40 | 47.83 | 47.17 | 47.43 | 2.07M | -0.69% |
| 2026-05-27 | 47.89 | 48.09 | 47.62 | 47.76 | 1.36M | -0.27% |
| 2026-05-26 | 47.66 | 47.94 | 47.55 | 47.89 | 1.38M | +0.23% |
| 2026-05-22 | 47.56 | 47.78 | 47.38 | 47.78 | 1.21M | +0.59% |
| 2026-05-21 | 47.35 | 47.72 | 47.08 | 47.50 | 1.46M | +0.59% |
| 2026-05-20 | 47.23 | 47.66 | 47.02 | 47.22 | 1.61M | -0.65% |
| 2026-05-19 | 47.16 | 47.78 | 47.10 | 47.53 | 1.34M | +0.66% |
| 2026-05-18 | 46.42 | 47.30 | 46.42 | 47.22 | 1.13M | +1.81% |
| 2026-05-15 | 46.77 | 46.87 | 46.33 | 46.38 | 1.55M | -1.05% |
| 2026-05-14 | 47.31 | 47.37 | 46.64 | 46.87 | 1.80M | -0.21% |
| 2026-05-13 | 47.44 | 47.56 | 46.92 | 46.97 | 1.98M | -1.53% |
| 2026-05-12 | 48.21 | 48.36 | 47.60 | 47.70 | 1.68M | -0.69% |
| 2026-05-11 | 48.19 | 48.51 | 47.88 | 48.03 | 1.91M | -0.39% |
| 2026-05-08 | 47.97 | 48.38 | 47.95 | 48.22 | 825K | +0.62% |
| 2026-05-07 | 47.86 | 48.15 | 47.51 | 47.92 | 1.24M | -0.24% |
| 2026-05-06 | 47.85 | 48.34 | 47.71 | 48.04 | 1.33M | +0.61% |
| 2026-05-05 | 47.35 | 47.97 | 47.33 | 47.75 | 964K | +0.91% |
| 2026-05-04 | 47.52 | 47.94 | 47.15 | 47.32 | 1.24M | -0.92% |
| 2026-05-01 | 48.54 | 48.58 | 47.43 | 47.76 | 1.06M | -1.44% |
| 2026-04-30 | 48.00 | 48.61 | 47.98 | 48.46 | 1.94M | +0.98% |
| 2026-04-29 | 48.02 | 48.21 | 47.73 | 47.99 | 1.58M | -0.06% |
| 2026-04-28 | 47.45 | 48.03 | 47.14 | 48.02 | 2.56M | +1.59% |
| 2026-04-27 | 47.36 | 48.03 | 47.20 | 47.27 | 2.65M | -0.08% |
| 2026-04-24 | 47.47 | 47.51 | 46.63 | 47.31 | 2.30M | +1.44% |
| 2026-04-23 | 46.38 | 46.69 | 46.14 | 46.64 | 2.13M | +1.13% |
| 2026-04-22 | 46.85 | 46.94 | 45.55 | 46.12 | 1.59M | -1.62% |
| 2026-04-21 | 47.63 | 47.74 | 46.72 | 46.88 | 2.28M | -1.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GLPI — Frequently Asked Questions
Quick answers to the most common questions about buying GLPI stock.
How has GLPI stock performed recently?
GLPI declined -7.9% over the past year, below its 5-year annualized CAGR of -1.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GLPI's all-time high price?
Gaming and Leisure Properties, Inc. reached $55.13 on 2023-03-06. The 52-week high is $49.95. Current 1-year return of -7.9% places the stock further from historical peaks.
Where can I download GLPI historical price data?
This page provides GLPI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.