GLPI: Gaming and Leisure Properties Inc.

As of Friday, July 18th, 2025

$ 47.70

+0.25 +0.53%

Open: 47.46
High: 47.75
Low: 47.36
Volume: 1,346,244
Previous Close on Thursday, July 17th, 2025

$ 47.45

-0.15 -0.32%

Open: 47.42
High: 47.76
Low: 47.30
Volume: 1,154,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 47.46 47.75 47.36 47.70 1,346,244 +0.25 +0.53
2025-07-17 47.42 47.76 47.30 47.45 1,154,500 -0.15 -0.32
2025-07-16 47.46 47.78 47.18 47.60 1,106,005 +0.29 +0.61
2025-07-15 48.09 48.23 47.30 47.31 1,464,704 -0.76 -1.58
2025-07-14 47.77 48.14 47.63 48.07 1,194,678 +0.27 +0.56
2025-07-11 48.03 48.09 47.52 47.80 1,507,466 -0.42 -0.87
2025-07-10 47.36 48.57 47.35 48.22 1,708,342 +0.77 +1.62
2025-07-09 47.55 47.71 47.30 47.45 1,447,822 -0.02 -0.04
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 48.23
On 2025-07-15		 47.18
On 2025-07-16		 -0.10 -0.21 48.23
On 2025-07-15		 47.18
On 2025-07-16		 -2.18 47.63
10D 48.57
On 2025-07-10		 47.17
On 2025-07-08		 -0.51 -1.06 48.57
On 2025-07-10		 47.18
On 2025-07-16		 -2.86 47.67
20D 48.57
On 2025-07-10		 45.69
On 2025-06-20		 1.31 2.82 47.49
On 2025-06-24		 45.85
On 2025-06-30		 -3.45 47.38
WTD 48.23
On 2025-07-15		 47.18
On 2025-07-16		 -0.10 -0.21 48.23
On 2025-07-15		 47.18
On 2025-07-16		 -2.18 47.63
MTD 48.57
On 2025-07-10		 46.72
On 2025-07-01		 1.02 2.19 48.57
On 2025-07-10		 47.18
On 2025-07-16		 -2.86 47.73
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SCI

Service Corporation International

79.83 -0.03 -0.04 894,135
DDD

3D Systems Corporation

1.76 +0.04 +2.33 3,468,804
SPB

Spectrum Brands Holdings, Inc.

56.07 -0.03 -0.05 431,707
TCOM

Trip.com Group Ltd.

63.61 +1.29 +2.07 4,388,989
GLPI

Gaming and Leisure Properties Inc.

47.70 +0.25 +0.53 1,346,244