Gaming and Leisure Properties, - Price History
Monthly price history for GLPI (Gaming and Leisure Properties, )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.31 | $43.31 |
| March 2024 | $46.07 | $46.07 |
| February 2024 | $44.74 | $45.48 |
| January 2024 | $44.90 | $45.65 |
| December 2023 | $48.54 | $49.35 |
| November 2023 | $45.26 | $46.73 |
| October 2023 | $43.96 | $45.39 |
| September 2023 | $44.11 | $45.55 |
| August 2023 | $45.22 | $47.40 |
| July 2023 | $45.27 | $47.46 |
| June 2023 | $46.23 | $48.46 |
| May 2023 | $45.26 | $48.14 |
| April 2023 | $48.89 | $52 |
| March 2023 | $48.95 | $52.06 |
| February 2023 | $49.75 | $53.88 |
| January 2023 | $49.46 | $53.56 |
| December 2022 | $48.10 | $52.09 |
| November 2022 | $47.92 | $52.61 |
| October 2022 | $45.65 | $50.12 |
| September 2022 | $40.30 | $44.24 |
| August 2022 | $43.33 | $48.27 |
| July 2022 | $46.67 | $51.99 |
| June 2022 | $41.17 | $45.86 |
| May 2022 | $41.41 | $46.82 |
| April 2022 | $39.25 | $44.38 |
| March 2022 | $41.51 | $46.93 |
| February 2022 | $39.56 | $45.41 |
| January 2022 | $39.36 | $45.18 |
| December 2021 | $42.39 | $48.66 |
| November 2021 | $38.55 | $45.12 |
| October 2021 | $41.43 | $48.49 |
| September 2021 | $39.58 | $46.32 |
| August 2021 | $41.57 | $49.30 |
| July 2021 | $39.92 | $47.34 |
| June 2021 | $39.07 | $46.33 |
| May 2021 | $38.56 | $46.36 |
| April 2021 | $38.67 | $46.49 |
| March 2021 | $35.29 | $42.43 |
| February 2021 | $36.38 | $44.40 |
| January 2021 | $33.70 | $41.13 |
| December 2020 | $34.74 | $42.40 |
| November 2020 | $34.03 | $41.54 |
| October 2020 | $29.69 | $36.35 |
| September 2020 | $30.17 | $36.93 |
| August 2020 | $29.69 | $36.35 |
| July 2020 | $29.12 | $36.21 |
| June 2020 | $27.82 | $34.60 |
| May 2020 | $27.77 | $34.54 |
| April 2020 | $22.61 | $28.24 |
| March 2020 | $22.19 | $27.71 |
| February 2020 | $35.23 | $44.67 |
| January 2020 | $37.27 | $47.26 |
| December 2019 | $33.95 | $43.05 |
| November 2019 | $32.74 | $42.20 |
| October 2019 | $31.31 | $40.36 |
| September 2019 | $29.67 | $38.24 |
| August 2019 | $29.83 | $39.12 |
| July 2019 | $28.76 | $37.71 |
| June 2019 | $29.73 | $38.98 |
| May 2019 | $29.61 | $39.49 |
| April 2019 | $30.28 | $40.38 |
| March 2019 | $28.92 | $38.57 |
| February 2019 | $26.78 | $36.38 |
| January 2019 | $27.60 | $37.50 |
| December 2018 | $23.78 | $32.31 |
| November 2018 | $24.85 | $34.43 |
| October 2018 | $24.31 | $33.69 |
| September 2018 | $25.44 | $35.25 |
| August 2018 | $25.38 | $35.79 |
| July 2018 | $25.75 | $36.32 |
| June 2018 | $25.38 | $35.80 |
| May 2018 | $24.45 | $35.10 |
| April 2018 | $23.87 | $34.27 |
| March 2018 | $23.31 | $33.47 |
| February 2018 | $22.73 | $33.26 |
| January 2018 | $24.90 | $36.44 |
| December 2017 | $25.29 | $37 |
| November 2017 | $24.82 | $36.32 |
| October 2017 | $24.53 | $36.54 |
| September 2017 | $24.77 | $36.89 |
| August 2017 | $25.88 | $39.19 |
| July 2017 | $25.06 | $37.94 |
| June 2017 | $24.88 | $37.67 |
| May 2017 | $23.84 | $36.71 |
| April 2017 | $22.60 | $34.80 |
| March 2017 | $21.70 | $33.42 |
| February 2017 | $20.38 | $32 |
| January 2017 | $20.14 | $31.63 |
| December 2016 | $19.50 | $30.62 |
| November 2016 | $19.05 | $30.51 |
| October 2016 | $20.50 | $32.83 |
| September 2016 | $20.89 | $33.45 |
| August 2016 | $21 | $34.21 |
| July 2016 | $21.99 | $35.83 |
| June 2016 | $21.16 | $34.48 |
| May 2016 | $20.20 | $32.91 |
| April 2016 | $19.78 | $32.79 |
| March 2016 | $18.66 | $30.92 |
| February 2016 | $15.80 | $26.19 |
| January 2016 | $15.40 | $26.08 |
| December 2015 | $16.42 | $27.80 |
| November 2015 | $16.06 | $27.19 |
| October 2015 | $16.89 | $29.17 |
| September 2015 | $17.20 | $29.70 |
| August 2015 | $17.60 | $30.94 |
| July 2015 | $18.63 | $32.75 |
| June 2015 | $20.85 | $36.66 |
| May 2015 | $20.51 | $36.60 |
| April 2015 | $20 | $35.70 |
| March 2015 | $20.66 | $36.87 |
| February 2015 | $18.66 | $33.85 |
| January 2015 | $17.99 | $32.63 |
| December 2014 | $16.18 | $29.34 |
| November 2014 | $17.59 | $31.90 |
| October 2014 | $16.73 | $31.25 |
| September 2014 | $16.55 | $30.90 |
| August 2014 | $17.55 | $33.30 |
| July 2014 | $17.75 | $33.67 |
| June 2014 | $17.90 | $33.97 |
| May 2014 | $17.42 | $33.56 |
| April 2014 | $19.08 | $36.75 |
| March 2014 | $18.92 | $36.46 |
| February 2014 | $19.50 | $38.08 |
| January 2014 | $17.77 | $34.70 |
| December 2013 | $17.86 | $50.81 |
| November 2013 | $16.21 | $46.12 |
| October 2013 | $15.82 | $45 |
GLPI
List: Contenders
Price: $43.31
Dividend Yield: 0.06%
Forward Dividend Yield: 7.07%
Payout Ratio: 110.95%
Dividend Per Share: 3.04 USD
Earnings Per Share: 2.77 USD
P/E Ratio: 16.62
Exchange: NMS
Sector: Real Estate
Industry: REIT - Specialty
Volume: 286488
Ebitda: 181.5 millionMarket Capitalization: 12.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 16.57%
DGR5: 11.94%