GLPI: Gaming and Leisure Properties Inc.

As of Friday, August 8th, 2025

$ 45.91

-0.20 -0.43%

Open: 46.15
High: 46.36
Low: 45.85
Volume: 971,971
Previous Close on Thursday, August 7th, 2025

$ 46.11

+0.30 +0.65%

Open: 46.03
High: 46.23
Low: 45.63
Volume: 1,137,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 46.15 46.36 45.85 45.91 971,971 -0.20 -0.43
2025-08-07 46.03 46.23 45.63 46.11 1,137,734 +0.30 +0.65
2025-08-06 46.54 46.59 45.79 45.81 1,087,471 -0.72 -1.55
2025-08-05 47.06 47.06 46.40 46.53 1,384,602 -0.55 -1.17
2025-08-04 46.15 47.10 46.15 47.08 1,846,081 +0.93 +2.02
2025-08-01 46.02 46.36 45.46 46.15 2,029,175 +0.57 +1.25
2025-07-31 45.46 46.03 45.30 45.58 2,004,229 -0.15 -0.33
2025-07-30 46.18 46.78 45.55 45.73 2,180,304 -0.53 -1.15
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 47.10
On 2025-08-04		 45.63
On 2025-08-07		 -0.24 -0.52 47.10
On 2025-08-04		 45.63
On 2025-08-07		 -3.12 46.29
10D 47.10
On 2025-08-04		 45.30
On 2025-07-31		 -0.77 -1.65 46.78
On 2025-07-30		 45.30
On 2025-07-31		 -3.16 46.09
20D 48.23
On 2025-07-15		 45.30
On 2025-07-31		 -1.89 -3.95 48.23
On 2025-07-15		 45.30
On 2025-07-31		 -6.08 46.70
WTD 47.10
On 2025-08-04		 45.63
On 2025-08-07		 -0.24 -0.52 47.10
On 2025-08-04		 45.63
On 2025-08-07		 -3.12 46.29
MTD 47.10
On 2025-08-04		 45.46
On 2025-08-01		 0.33 0.72 47.10
On 2025-08-04		 45.63
On 2025-08-07		 -3.12 46.27
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
GLPI

Gaming and Leisure Properties Inc.

45.91 -0.20 -0.43 971,971