GLPI: Gaming and Leisure Properties Inc.

As of Friday, December 19th, 2025

$ 44.67

-0.76 -1.67%

Open: 45.33
High: 45.41
Low: 44.58
Volume: 5,039,634
Previous Close on Thursday, December 18th, 2025

$ 45.43

-0.06 -0.13%

Open: 45.38
High: 45.80
Low: 45.17
Volume: 3,958,385

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 45.33 45.41 44.58 44.67 5,039,634 -0.76 -1.67
2025-12-18 45.38 45.80 45.17 45.43 3,958,385 -0.06 -0.13
2025-12-17 44.29 45.60 44.26 45.49 4,272,283 +1.24 +2.80
2025-12-16 44.07 44.29 43.56 44.25 3,223,666 +0.22 +0.50
2025-12-15 43.65 44.11 42.00 44.03 3,962,217 +0.54 +1.24
2025-12-12 42.74 43.93 42.60 43.49 3,875,394 +1.45 +3.45
2025-12-11 42.05 42.20 41.85 42.04 1,802,398 +0.15 +0.36
2025-12-10 41.52 41.91 41.39 41.89 4,608,401 +0.56 +1.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.80
On 2025-12-18		 42.00
On 2025-12-15		 1.18 2.71 45.80
On 2025-12-18		 44.58
On 2025-12-19		 -2.66 44.77
10D 45.80
On 2025-12-18		 41.17
On 2025-12-09		 2.78 6.64 45.80
On 2025-12-18		 44.58
On 2025-12-19		 -2.66 43.45
20D 45.80
On 2025-12-18		 41.17
On 2025-12-09		 1.86 4.34 43.90
On 2025-12-01		 41.17
On 2025-12-09		 -6.22 43.31
WTD 45.80
On 2025-12-18		 42.00
On 2025-12-15		 1.18 2.71 45.80
On 2025-12-18		 44.58
On 2025-12-19		 -2.66 44.77
MTD 45.80
On 2025-12-18		 41.17
On 2025-12-09		 1.14 2.62 43.90
On 2025-12-01		 41.17
On 2025-12-09		 -6.22 43.33
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
SNDL

Sundial Growers Inc.

1.92 -0.12 -5.88 5,544,757
GLPI

Gaming and Leisure Properties Inc.

44.67 -0.76 -1.67 5,039,634