Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	23.41	24.35	23.39	24.33	3,920,243	+0.94(+4.04%)
Nov 29, 2017	23.71	23.83	23.36	23.38	3,448,029	-0.34(-1.44%)
Nov 28, 2017	23.61	23.76	23.49	23.72	2,758,789	+0.21(+0.90%)
Nov 27, 2017		23.74	23.39	23.51	1,552,015	-0.15(-0.64%)
Nov 24, 2017	23.70	23.78	23.59	23.66	403,588	-0.04(-0.17%)
Nov 22, 2017	23.75	23.91	23.53	23.70	1,413,934	-0.01(-0.03%)
Nov 21, 2017	23.72	23.84	23.64	23.71	2,257,880	+0.10(+0.42%)
Nov 20, 2017	23.54	23.72	23.54	23.61	1,412,943	+0.12(+0.50%)
Nov 17, 2017	23.85	23.85	23.45	23.49	1,979,132	-0.40(-1.68%)
Nov 16, 2017	23.75	23.99	23.67	23.89	1,121,969	+0.14(+0.58%)
Nov 15, 2017	24.00	24.01	23.74	23.76	916,624	-0.30(-1.23%)
Nov 14, 2017	24.11	24.26	23.94	24.05	1,290,181	-0.05(-0.22%)
Nov 13, 2017	24.15	24.39	23.93	24.10	1,755,996	-0.09(-0.38%)
Nov 10, 2017	24.15	24.37	24.13	24.20	595,321	-0.03(-0.11%)
Nov 09, 2017	24.31	24.55	24.19	24.22	769,321	-0.25(-1.02%)
Nov 08, 2017	24.31	24.51	24.31	24.47	903,652	+0.16(+0.65%)
Nov 07, 2017	24.17	24.46	24.15	24.32	1,587,382	+0.18(+0.74%)
Nov 06, 2017	24.19	24.38	24.09	24.14	905,000	-0.02(-0.08%)
Nov 03, 2017	23.87	24.16	23.73	24.16	513,878	+0.24(+0.99%)
Nov 02, 2017	23.89	24.14	23.89	23.92	1,194,086	+0.03(+0.11%)
Nov 01, 2017	24.09	24.24	23.87	23.89	1,249,416	-0.14(-0.60%)
Oct 31, 2017	23.85	24.18	23.73	24.04	1,804,784	+0.25(+1.05%)
Oct 30, 2017	23.84	23.86	23.63	23.79	1,561,108	-0.01(-0.03%)
Oct 27, 2017	23.78	24.01	23.63	23.80	1,573,314	+0.07(+0.28%)
Oct 26, 2017	24.54	24.54	23.21	23.73	2,353,137	+0.17(+0.73%)
Oct 25, 2017	23.98	24.08	23.32	23.56	3,101,986	-0.47(-1.94%)
Oct 24, 2017	24.09	24.14	23.95	24.03	1,097,670	-0.03(-0.11%)
Oct 23, 2017	24.16	24.23	23.99	24.05	815,964	-0.10(-0.41%)
Oct 20, 2017	24.22	24.26	23.97	24.15	775,256	-0.07(-0.27%)
Oct 19, 2017	24.14	24.32	24.10	24.22	882,653	+0.03(+0.14%)
Oct 18, 2017	24.09	24.24	23.36	24.18	1,958,561	+0.05(+0.22%)
Oct 17, 2017	24.37	24.42	24.10	24.13	2,795,838	-0.24(-0.97%)
Oct 16, 2017	24.20	24.42	24.12	24.37	1,756,838	+0.18(+0.76%)
Oct 13, 2017	24.30	24.30	24.10	24.18	714,572	-0.02(-0.08%)
Oct 12, 2017	24.10	24.29	24.09	24.20	1,388,189	+0.09(+0.35%)
Oct 11, 2017	24.24	24.45	24.09	24.12	1,311,051	-0.11(-0.46%)
Oct 10, 2017	24.22	24.30	24.12	24.23	1,829,422	+0.07(+0.30%)
Oct 09, 2017	24.02	24.18	23.92	24.16	1,217,432	+0.18(+0.74%)
Oct 06, 2017	24.12	24.17	23.64	23.98	2,192,504	-0.15(-0.63%)
Oct 05, 2017	24.08	24.30	24.05	24.13	4,185,460	-0.08(-0.33%)
Oct 04, 2017	24.12	24.24	24.04	24.21	1,309,047	+0.07(+0.27%)
Oct 03, 2017	24.18	24.26	24.07	24.14	1,487,245	-0.03(-0.14%)
Oct 02, 2017	24.23	24.39	24.10	24.18	2,890,085	-0.09(-0.38%)
Sep 29, 2017	23.92	24.29	23.86	24.27	3,116,422	+0.28(+1.18%)
Sep 28, 2017	23.91	24.05	23.84	23.99	2,294,342	+0.10(+0.41%)
Sep 27, 2017	24.18	24.21	23.85	23.89	1,660,481	-0.30(-1.22%)
Sep 26, 2017	24.31	24.32	24.13	24.18	1,210,391	-0.01(-0.03%)
Sep 25, 2017	24.36	24.48	24.12	24.19	1,535,965	-0.11(-0.46%)
Sep 22, 2017	24.45	24.52	24.26	24.30	820,173	-0.01(-0.03%)
Sep 21, 2017	24.53	24.62	24.30	24.31	1,469,122	-0.21(-0.86%)
Sep 20, 2017	24.77	24.83	24.39	24.52	1,000,683	-0.18(-0.75%)
Sep 19, 2017	24.72	24.87	24.67	24.70	1,278,989	-0.06(-0.24%)
Sep 18, 2017	24.80	24.99	24.72	24.76	1,722,094	+0.01(+0.05%)
Sep 15, 2017	24.74	24.87	24.64	24.75	1,963,509	+0.02(+0.08%)
Sep 14, 2017	24.84	24.93	24.70	24.73	1,711,212	-0.16(-0.63%)
Sep 13, 2017	25.10	25.20	24.89	24.89	855,306	-0.20(-0.79%)
Sep 12, 2017	25.28	25.46	25.05	25.09	830,785	-0.26(-1.01%)
Sep 11, 2017	25.32	25.49	25.27	25.34	766,911	+0.07(+0.26%)
Sep 08, 2017	25.01	25.39	25.01	25.28	1,181,805	+0.09(+0.34%)
Sep 07, 2017	24.82	25.21	24.71	25.19	1,699,165	+0.49(+2.00%)
Sep 06, 2017	25.16	25.24	24.67	24.70	2,743,138	-0.43(-1.73%)
Sep 05, 2017	25.35	25.44	25.13	25.13	1,381,450	-0.14(-0.54%)