GLPI: Gaming and Leisure Properties Inc.

As of Friday, August 22nd, 2025

$ 48.15

+0.76 +1.60%

Open: 47.63
High: 48.27
Low: 47.58
Volume: 1,861,219
Previous Close on Thursday, August 21st, 2025

$ 47.39

-0.08 -0.17%

Open: 47.33
High: 47.59
Low: 47.12
Volume: 1,334,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 47.63 48.27 47.58 48.15 1,861,219 +0.76 +1.60
2025-08-21 47.33 47.59 47.12 47.39 1,334,771 -0.08 -0.17
2025-08-20 47.30 47.66 47.09 47.47 3,479,531 +0.50 +1.06
2025-08-19 46.64 46.99 46.64 46.97 1,520,427 +0.42 +0.90
2025-08-18 46.28 47.10 46.20 46.55 2,378,546 +0.35 +0.76
2025-08-15 45.99 46.26 45.87 46.20 1,495,650 +0.30 +0.65
2025-08-14 46.04 46.12 45.66 45.90 1,167,506 -0.35 -0.76
2025-08-13 45.94 46.37 45.81 46.25 1,560,475 +0.38 +0.83
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 48.27
On 2025-08-22		 46.20
On 2025-08-18		 1.95 4.22 47.66
On 2025-08-20		 47.12
On 2025-08-21		 -1.14 47.31
10D 48.27
On 2025-08-22		 45.34
On 2025-08-12		 2.24 4.88 46.37
On 2025-08-13		 45.66
On 2025-08-14		 -1.53 46.63
20D 48.27
On 2025-08-22		 45.30
On 2025-07-31		 1.47 3.15 47.10
On 2025-08-04		 45.34
On 2025-08-12		 -3.74 46.36
WTD 48.27
On 2025-08-22		 46.20
On 2025-08-18		 1.95 4.22 47.66
On 2025-08-20		 47.12
On 2025-08-21		 -1.14 47.31
MTD 48.27
On 2025-08-22		 45.34
On 2025-08-12		 2.57 5.64 47.10
On 2025-08-04		 45.34
On 2025-08-12		 -3.74 46.49
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SLM

SLM Corporation

31.73 +0.89 +2.89 1,515,004
EPC

Edgewell Personal Care Company

23.96 +0.60 +2.57 544,400
SPB

Spectrum Brands Holdings, Inc.

57.32 +2.85 +5.23 457,326
TCOM

Trip.com Group Ltd.

64.92 +1.30 +2.04 2,896,424
GLPI

Gaming and Leisure Properties Inc.

48.15 +0.76 +1.60 1,861,219