Gaming and Leisure Properties, Inc. ( GLPI) - Price History
Monthly price history for GLPI (Gaming and Leisure Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $44.71 | $44.71 |
| June 2026 | $44.53 | $44.53 |
| May 2026 | $46.16 | $46.97 |
| April 2026 | $47.63 | $48.46 |
| March 2026 | $43.61 | $44.37 |
| February 2026 | $47.30 | $48.91 |
| January 2026 | $43.27 | $44.75 |
| December 2025 | $43.22 | $44.69 |
| November 2025 | $41.33 | $43.53 |
| October 2025 | $42.40 | $44.66 |
| September 2025 | $44.25 | $46.61 |
| August 2025 | $44.84 | $48.01 |
| July 2025 | $42.58 | $45.58 |
| June 2025 | $43.60 | $46.68 |
| May 2025 | $42.90 | $46.70 |
| April 2025 | $43.97 | $47.86 |
| March 2025 | $46.76 | $50.90 |
| February 2025 | $45.36 | $50.15 |
| January 2025 | $43.77 | $48.39 |
| December 2024 | $43.56 | $48.16 |
| November 2024 | $46 | $51.61 |
| October 2024 | $44.73 | $50.19 |
| September 2024 | $45.85 | $51.45 |
| August 2024 | $45.69 | $52.02 |
| July 2024 | $44.09 | $50.20 |
| June 2024 | $39.70 | $45.21 |
| May 2024 | $38.76 | $44.90 |
| April 2024 | $36.89 | $42.73 |
| March 2024 | $39.78 | $46.07 |
| February 2024 | $38.62 | $45.48 |
| January 2024 | $38.77 | $45.65 |
| December 2023 | $41.91 | $49.35 |
| November 2023 | $39.07 | $46.73 |
| October 2023 | $37.95 | $45.39 |
| September 2023 | $38.08 | $45.55 |
| August 2023 | $39.04 | $47.40 |
| July 2023 | $39.09 | $47.46 |
| June 2023 | $39.91 | $48.46 |
| May 2023 | $39.08 | $48.14 |
| April 2023 | $42.21 | $52 |
| March 2023 | $42.26 | $52.06 |
| February 2023 | $42.96 | $53.88 |
| January 2023 | $42.70 | $53.56 |
| December 2022 | $41.53 | $52.09 |
| November 2022 | $41.37 | $52.61 |
| October 2022 | $39.42 | $50.12 |
| September 2022 | $34.79 | $44.24 |
| August 2022 | $37.41 | $48.27 |
| July 2022 | $40.29 | $51.99 |
| June 2022 | $35.54 | $45.86 |
| May 2022 | $35.75 | $46.82 |
| April 2022 | $33.89 | $44.38 |
| March 2022 | $35.84 | $46.93 |
| February 2022 | $34.15 | $45.41 |
| January 2022 | $33.98 | $45.18 |
| December 2021 | $36.59 | $48.66 |
| November 2021 | $33.27 | $45.12 |
| October 2021 | $35.76 | $48.49 |
| September 2021 | $34.16 | $46.32 |
| August 2021 | $35.88 | $49.30 |
| July 2021 | $34.45 | $47.34 |
| June 2021 | $33.72 | $46.33 |
| May 2021 | $33.27 | $46.36 |
| April 2021 | $33.36 | $46.49 |
| March 2021 | $30.45 | $42.43 |
| February 2021 | $31.38 | $44.40 |
| January 2021 | $29.07 | $41.13 |
| December 2020 | $29.97 | $42.40 |
| November 2020 | $29.36 | $41.54 |
| October 2020 | $25.62 | $36.75 |
| September 2020 | $26.03 | $37.34 |
| August 2020 | $25.62 | $36.75 |
| July 2020 | $25.12 | $37.08 |
| June 2020 | $24 | $35.43 |
| May 2020 | $23.96 | $35.37 |
| April 2020 | $19.51 | $28.92 |
| March 2020 | $19.14 | $28.37 |
| February 2020 | $30.40 | $45.74 |
| January 2020 | $32.16 | $48.38 |
| December 2019 | $29.29 | $44.08 |
| November 2019 | $28.24 | $43.21 |
| October 2019 | $27.01 | $41.32 |
| September 2019 | $25.59 | $39.16 |
| August 2019 | $25.73 | $40.06 |
| July 2019 | $24.80 | $38.61 |
| June 2019 | $25.64 | $39.91 |
| May 2019 | $25.54 | $40.44 |
| April 2019 | $26.11 | $41.35 |
| March 2019 | $24.94 | $39.49 |
| February 2019 | $23.08 | $37.25 |
| January 2019 | $23.80 | $38.40 |
| December 2018 | $20.50 | $33.08 |
| November 2018 | $21.42 | $35.25 |
| October 2018 | $20.96 | $34.50 |
| September 2018 | $21.93 | $36.09 |
| August 2018 | $21.87 | $36.65 |
| July 2018 | $22.19 | $37.19 |
| June 2018 | $21.88 | $36.66 |
| May 2018 | $21.07 | $35.94 |
| April 2018 | $20.57 | $35.09 |
| March 2018 | $20.09 | $34.27 |
| February 2018 | $19.58 | $34.06 |
| January 2018 | $21.46 | $37.31 |
| December 2017 | $21.78 | $37.88 |
| November 2017 | $21.38 | $37.19 |
| October 2017 | $21.13 | $37.41 |
| September 2017 | $21.34 | $37.77 |
| August 2017 | $22.29 | $40.13 |
| July 2017 | $21.58 | $38.85 |
| June 2017 | $21.43 | $38.57 |
| May 2017 | $20.52 | $37.59 |
| April 2017 | $19.46 | $35.63 |
| March 2017 | $18.69 | $34.22 |
| February 2017 | $17.54 | $32.76 |
| January 2017 | $17.34 | $32.39 |
| December 2016 | $16.79 | $31.35 |
| November 2016 | $16.40 | $31.24 |
| October 2016 | $17.64 | $33.62 |
| September 2016 | $17.98 | $34.25 |
| August 2016 | $18.07 | $35.03 |
| July 2016 | $18.92 | $36.69 |
| June 2016 | $18.21 | $35.30 |
| May 2016 | $17.38 | $33.70 |
| April 2016 | $17.02 | $33.57 |
| March 2016 | $16.05 | $31.66 |
| February 2016 | $13.60 | $26.82 |
| January 2016 | $13.25 | $26.70 |
| December 2015 | $14.12 | $28.46 |
| November 2015 | $13.82 | $27.84 |
| October 2015 | $14.53 | $29.87 |
| September 2015 | $14.79 | $30.41 |
| August 2015 | $15.13 | $31.68 |
| July 2015 | $16.02 | $33.53 |
| June 2015 | $17.93 | $37.54 |
| May 2015 | $17.63 | $37.48 |
| April 2015 | $17.20 | $36.55 |
| March 2015 | $17.76 | $37.75 |
| February 2015 | $16.04 | $34.66 |
| January 2015 | $15.46 | $33.41 |
| December 2014 | $13.91 | $30.04 |
| November 2014 | $15.12 | $32.66 |
| October 2014 | $14.38 | $32 |
| September 2014 | $14.22 | $31.64 |
| August 2014 | $15.08 | $34.10 |
| July 2014 | $15.25 | $34.48 |
| June 2014 | $15.39 | $34.78 |
| May 2014 | $14.97 | $34.36 |
| April 2014 | $16.39 | $37.63 |
| March 2014 | $16.26 | $37.33 |
| February 2014 | $16.76 | $38.99 |
| January 2014 | $15.27 | $35.53 |
| December 2013 | $15.35 | $52.02 |
| November 2013 | $13.93 | $47.22 |
| October 2013 | $13.59 | $46.08 |
GLPI
List: Challengers
Price: $44.71
Dividend Yield: 7.19%
Forward Dividend Yield: 7.37%
Payout Ratio: 105.19%
Dividend Per Share: 3.28 USD
Earnings Per Share: 3.17 USD
P/E Ratio: 15.14
Exchange: NMS
Sector: Real Estate
Industry: REIT - Specialty
Country: United States
Volume: 286488
Ebitda: 181.5 millionMarket Capitalization: 12.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 3.82%
DGR5: 12.11%
DGR10: 6.64%