B3 · G1AM34 · stock
Gaming and Leisure Properties, Inc. (G1AM34) stock price history
Every B3 trading session of Gaming and Leisure Properties, Inc. from Apr 27, 2026 to Sep 28, 2026: 108 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
G1AM34 adjusted close, 2026 to 2026
- R$46.36
- All time high, 2026
- R$46.36
- 52 week high, R$40.20 low
- 108
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
G1AM34 key facts
- Gaming and Leisure Properties, Inc. (G1AM34) closed at R$40.20 on Sep 28, 2026 on B3.
- G1AM34's all time high close is R$46.36, set on Jun 11, 2026; its all time low close is R$40.20 on Sep 28, 2026.
- G1AM34's 52 week range is R$40.20 to R$46.36.
- G1AM34's deepest drawdown was -13.3% from Jun 16, 2026 to Sep 28, 2026.
- DataCedar holds 108 daily sessions of G1AM34 history from Apr 27, 2026 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
G1AM34 price chart, 2026 to 2026
G1AM34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -12.2% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 27, 2026 | -12.2% |
G1AM34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$46.36 on Jun 11, 2026
- All time low close
- R$40.20 on Sep 28, 2026
- 52 week high
- R$46.36 on Jun 11, 2026
- 52 week low
- R$40.20 on Sep 28, 2026
- Deepest drawdown
- -13.3% from Jun 16, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.4% on Sep 10, 2026
- Worst single session
- -3.5% on Aug 7, 2026
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 2%
G1AM34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 27, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$45.98 | R$46.36 | R$40.20 | R$40.20 | n/a | 3.1K | 108 |
G1AM34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$40.20 | -6.7% |
| August 2026 | R$43.08 | -5.9% |
| July 2026 | R$45.80 | 0.0% |
| June 2026 | R$45.80 | +0.1% |
| May 2026 | R$45.77 | 0.0% |
| April 2026 | R$45.77 | n/a |
About the G1AM34 data
Daily bars. 108 sessions from Apr 27, 2026 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/G1AM34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
G1AM34 share price history
