GLPI: Gaming and Leisure Properties Inc.

As of Friday, December 5th, 2025

$ 41.89

-0.88 -2.06%

Open: 42.01
High: 42.57
Low: 41.78
Volume: 2,751,575
Previous Close on Thursday, December 4th, 2025

$ 42.77

-0.95 -2.17%

Open: 43.52
High: 43.67
Low: 42.51
Volume: 3,067,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 42.01 42.57 41.78 41.89 2,751,575 -0.88 -2.06
2025-12-04 43.52 43.67 42.51 42.77 3,067,472 -0.95 -2.17
2025-12-03 43.26 43.80 43.10 43.72 3,181,972 +0.46 +1.06
2025-12-02 43.75 43.87 42.99 43.26 2,899,309 -0.54 -1.23
2025-12-01 43.27 43.90 43.03 43.80 3,900,381 +0.27 +0.62
2025-11-28 43.49 43.73 43.42 43.53 1,426,980 +0.23 +0.53
2025-11-26 43.30 43.75 43.22 43.30 1,985,946 0.00 0.00
2025-11-25 43.06 43.62 42.95 43.30 2,185,665 +0.28 +0.65
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 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -1.64 -3.77 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -4.84 43.09
10D 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -0.92 -2.15 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -4.84 43.16
20D 45.35
On 2025-11-11		 41.78
On 2025-12-05		 -2.29 -5.18 45.35
On 2025-11-11		 41.78
On 2025-12-05		 -7.88 43.71
WTD 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -1.64 -3.77 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -4.84 43.09
MTD 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -1.64 -3.77 43.90
On 2025-12-01		 41.78
On 2025-12-05		 -4.84 43.09
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CF

CF Industries Holdings Inc.

77.88 -2.35 -2.93 2,048,464
MSCI

MSCI Inc.

538.26 -2.59 -0.48 795,983
AVT

Avnet Inc.

49.67 +0.54 +1.10 754,483
XMLV

Invesco S&P MidCap Low Volatility ETF

62.63 -0.07 -0.11 24,186
GLPI

Gaming and Leisure Properties Inc.

41.89 -0.88 -2.06 2,751,575