Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.86	34.15	33.62	34.01	2,407,035	-0.02(-0.05%)
Nov 27, 2020	34.15	34.69	33.87	34.03	491,989	-0.39(-1.14%)
Nov 25, 2020	34.98	35.04	33.98	34.42	1,080,959	-0.50(-1.43%)
Nov 24, 2020	35.77	35.77	34.84	34.92	2,296,765	+0.11(+0.31%)
Nov 23, 2020	33.98	35.29	33.83	34.81	3,281,846	+0.99(+2.93%)
Nov 20, 2020	33.57	33.91	33.38	33.82	1,659,424	-0.02(-0.07%)
Nov 19, 2020	33.54	33.88	32.98	33.85	996,430	+0.29(+0.88%)
Nov 18, 2020	33.97	34.26	33.53	33.55	1,409,882	-0.47(-1.40%)
Nov 17, 2020	33.86	34.22	33.35	34.03	1,360,973	-0.28(-0.81%)
Nov 16, 2020	34.85	35.01	33.73	34.30	1,052,951	+0.20(+0.60%)
Nov 13, 2020	33.36	34.18	33.27	34.10	1,117,113	+1.36(+4.15%)
Nov 12, 2020	33.19	33.44	32.45	32.74	1,575,291	-0.43(-1.29%)
Nov 11, 2020	33.30	33.38	32.72	33.17	1,529,324	+0.02(+0.07%)
Nov 10, 2020	32.06	33.31	31.78	33.14	1,939,791	+1.10(+3.44%)
Nov 09, 2020	33.97	35.12	31.95	32.04	1,896,668	+0.13(+0.40%)
Nov 06, 2020	32.04	32.04	31.22	31.91	995,476	+0.14(+0.43%)
Nov 05, 2020	31.98	32.04	31.49	31.78	1,199,606	+0.06(+0.20%)
Nov 04, 2020	31.04	31.93	30.98	31.71	1,090,167	+0.60(+1.94%)
Nov 03, 2020	30.59	31.37	30.50	31.11	1,819,267	+0.96(+3.17%)
Nov 02, 2020	30.06	30.38	29.72	30.15	2,165,669	+0.92(+3.14%)
Oct 30, 2020	29.85	30.13	29.10	29.23	4,693,637	-0.90(-2.99%)
Oct 29, 2020	29.72	30.62	29.54	30.13	795,365	+0.59(+1.99%)
Oct 28, 2020	29.46	30.61	29.11	29.55	1,724,444	-0.46(-1.53%)
Oct 27, 2020	30.74	30.95	29.92	30.01	950,251	-0.64(-2.07%)
Oct 26, 2020	31.16	31.24	30.33	30.64	858,462	-0.88(-2.81%)
Oct 23, 2020	31.60	31.77	30.94	31.53	586,642	-0.02(-0.05%)
Oct 22, 2020	30.67	31.59	30.60	31.54	1,109,966	+0.94(+3.08%)
Oct 21, 2020	30.03	30.74	29.68	30.60	759,459	+0.51(+1.68%)
Oct 20, 2020	30.15	30.46	29.89	30.09	586,257	+0.27(+0.89%)
Oct 19, 2020	30.48	30.71	29.63	29.83	812,941	-0.67(-2.19%)
Oct 16, 2020	30.95	31.26	30.50	30.50	536,532	-0.55(-1.79%)
Oct 15, 2020	30.02	31.08	29.79	31.05	1,021,276	+0.97(+3.21%)
Oct 14, 2020	30.62	30.79	29.96	30.09	710,625	-0.31(-1.03%)
Oct 13, 2020	30.37	30.60	30.19	30.40	963,191	-0.23(-0.74%)
Oct 12, 2020	31.06	31.06	30.38	30.63	832,961	-0.16(-0.52%)
Oct 09, 2020	31.13	31.13	30.28	30.79	690,840	+0.03(+0.10%)
Oct 08, 2020	30.32	30.99	30.23	30.75	876,364	+0.57(+1.89%)
Oct 07, 2020	30.42	30.57	30.06	30.18	979,053	+0.10(+0.32%)
Oct 06, 2020	30.38	30.46	29.54	30.09	1,452,437	-0.09(-0.29%)
Oct 05, 2020	30.67	30.92	29.68	30.18	1,014,363	-0.23(-0.77%)
Oct 02, 2020	29.97	30.76	29.76	30.41	1,518,456	-0.30(-0.97%)
Oct 01, 2020	29.80	30.71	29.57	30.71	1,036,701	+1.01(+3.38%)
Sep 30, 2020	29.93	30.69	29.56	29.70	1,703,256	+0.02(+0.08%)
Sep 29, 2020	30.39	30.39	29.34	29.68	976,201	-0.90(-2.95%)
Sep 28, 2020	31.19	31.28	30.50	30.58	1,016,284	+0.11(+0.37%)
Sep 25, 2020	29.46	30.52	29.41	30.46	1,404,311	+0.88(+2.99%)
Sep 24, 2020	28.59	30.15	28.23	29.58	1,853,314	+0.93(+3.26%)
Sep 23, 2020	29.19	29.74	28.62	28.65	1,857,722	-0.60(-2.04%)
Sep 22, 2020	29.30	29.91	29.06	29.24	978,194	+0.21(+0.72%)
Sep 21, 2020	29.41	29.44	28.41	29.03	1,799,530	-0.92(-3.06%)
Sep 18, 2020	30.44	30.44	29.78	29.95	2,705,170	-0.60(-1.95%)
Sep 17, 2020	30.71	30.96	30.12	30.54	1,470,335	-0.42(-1.36%)
Sep 16, 2020	31.33	31.42	30.74	30.97	1,333,814	-0.14(-0.45%)
Sep 15, 2020	30.96	31.89	30.86	31.11	936,631	+0.35(+1.15%)
Sep 14, 2020	30.02	30.81	30.01	30.75	1,020,974	+0.59(+1.95%)
Sep 11, 2020	30.65	30.66	29.69	30.17	793,297	-0.33(-1.08%)
Sep 10, 2020	30.40	30.97	30.32	30.50	1,725,835	+0.13(+0.44%)
Sep 09, 2020	30.07	30.45	30.05	30.36	1,097,283	+0.50(+1.68%)
Sep 08, 2020	30.05	30.32	29.52	29.86	1,115,818	-0.42(-1.38%)
Sep 04, 2020	30.31	30.53	29.18	30.28	951,460	+0.16(+0.53%)
Sep 03, 2020	30.45	30.61	29.77	30.12	1,015,576	-0.23(-0.77%)
Sep 02, 2020	29.83	30.40	29.42	30.35	1,417,515	+0.40(+1.34%)