Gaming and Leisure Properties, Inc.
GLPINASDAQReal Estate● Active
$46.56
$-0.61(-1.29%)
Market Cap$13.2B
P/E Ratio—
52W High$49.95
52W Low$41.17
Gaming and Leisure Properties, Inc.（GLPI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glpi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.13
Mar 6, 2023
-15.5% from here
5-Year Low5Y
$41.17
Dec 9, 2025
+13.1% from low
IPO Priceadj.
$41.20
Oct 14, 2013
+13.0% since IPO
1 Year Ago
$46.84
Jun 9, 2025
-0.6% in 1Y
5 Years Ago
$48.34
Jun 8, 2021
-3.7% in 5Y
10 Years Ago
$34.02
Jun 8, 2016
+36.9% in 10Y
Historical Price Data · GLPI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.05 | $47.36 | $46.51 | $46.60 | $46.60 | 181K | -0.97% |
| Jun 5, 2026 | $46.21 | $47.66 | $46.20 | $47.17 | $47.17 | 1.6M | +2.08% |
| Jun 4, 2026 | $46.51 | $46.71 | $45.85 | $46.20 | $46.20 | 1.8M | -0.67% |
| Jun 3, 2026 | $46.39 | $46.91 | $46.00 | $46.08 | $46.08 | 1.7M | -0.67% |
| Jun 2, 2026 | $46.70 | $46.94 | $46.23 | $46.39 | $46.39 | 5.8M | -0.66% |
| Jun 1, 2026 | $46.80 | $47.01 | $46.47 | $46.80 | $46.80 | 2.3M | +0.00% |
| May 29, 2026 | $47.34 | $47.34 | $46.78 | $46.97 | $46.97 | 5.0M | -0.78% |
| May 28, 2026 | $47.61 | $47.83 | $47.17 | $47.43 | $47.43 | 2.2M | -0.38% |
| May 27, 2026 | $47.91 | $48.09 | $47.62 | $47.76 | $47.76 | 1.7M | -0.31% |
| May 26, 2026 | $47.77 | $47.94 | $47.55 | $47.89 | $47.89 | 1.4M | +0.25% |
| May 22, 2026 | $47.56 | $47.97 | $47.38 | $47.78 | $47.78 | 1.3M | +0.46% |
| May 21, 2026 | $47.35 | $47.72 | $47.08 | $47.50 | $47.50 | 1.5M | +0.32% |
| May 20, 2026 | $47.39 | $47.66 | $47.02 | $47.22 | $47.22 | 1.7M | -0.36% |
| May 19, 2026 | $47.31 | $47.78 | $47.11 | $47.53 | $47.53 | 1.5M | +0.47% |
| May 18, 2026 | $46.42 | $47.30 | $46.42 | $47.22 | $47.22 | 1.2M | +1.72% |
| May 15, 2026 | $46.77 | $46.87 | $46.28 | $46.38 | $46.38 | 1.6M | -0.83% |
| May 14, 2026 | $47.19 | $47.32 | $46.64 | $46.87 | $46.87 | 1.9M | -0.68% |
| May 13, 2026 | $47.44 | $47.56 | $46.92 | $46.97 | $46.97 | 2.1M | -0.99% |
| May 12, 2026 | $48.21 | $48.36 | $47.59 | $47.70 | $47.70 | 1.7M | -1.06% |
| May 11, 2026 | $48.19 | $48.51 | $47.88 | $48.03 | $48.03 | 2.0M | -0.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GLPI
Jan 1 → Dec 31 · 6 years2026+4.5%$44.57 → $46.59
+4.5%
2025-7.6%$48.35 → $44.69
-7.6%
2024-2.5%$49.37 → $48.16
-2.5%
2023-5.8%$52.39 → $49.35
-5.8%
2022+7.0%$48.66 → $52.09
+7.0%
2021+0.3%$48.50 → $48.66
+0.3%
Best Year2022 · +7.0%
Worst Year2025 · -7.6%
Positive Years3 / 6
Avg Annual Return-0.7%
6Y Total Return-3.9%
6Y CAGR~-0.7% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$204.01+0.00%
Mkt Cap $144.0B
Prologis, Inc.
PLD
$142.43+0.00%
Mkt Cap $132.8B
Equinix, Inc.
EQIX
$1,071.95+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$189.70+0.00%
Mkt Cap $88.4B
Simon Property Group, Inc.
SPG
$207.94+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.96+0.00%
Mkt Cap $65.0B
Realty Income Corporation
O
$60.37+0.00%
Mkt Cap $56.3B
Public Storage
PSA
$310.74+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.59+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.59+0.00%
Mkt Cap $39.2BWhat If You Invested in GLPI?
If you invested $1,000 in GLPI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,369
Total Return+36.9%
CAGR~+3.2% / yr
Profit+$369
Based on Jun 8, 2016 · $34.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gaming and Leisure Properties, Inc.（GLPI）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $46.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLPI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLPI 历史股价FMP 日线复权 OHLCV