Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	42.27	42.88	42.07	42.40	1,094,830	+0.13(+0.31%)
Dec 30, 2021	41.53	42.37	41.40	42.27	777,788	+0.74(+1.78%)
Dec 29, 2021	41.17	41.64	40.86	41.53	965,585	+0.44(+1.06%)
Dec 28, 2021	41.10	41.32	40.87	41.09	847,075	-0.01(-0.02%)
Dec 27, 2021	40.59	41.13	40.37	41.10	1,268,322	+0.58(+1.44%)
Dec 23, 2021	40.63	40.65	40.28	40.52	1,342,500	+0.19(+0.48%)
Dec 22, 2021	40.17	40.51	40.10	40.32	1,455,240	+0.28(+0.69%)
Dec 21, 2021	39.57	40.34	39.57	40.05	1,445,645	+0.63(+1.61%)
Dec 20, 2021	39.80	39.99	39.17	39.41	1,324,343	-0.57(-1.43%)
Dec 17, 2021	39.48	40.32	39.32	39.99	2,613,102	+0.46(+1.16%)
Dec 16, 2021	39.63	40.03	39.32	39.53	1,601,311	+0.09(+0.22%)
Dec 15, 2021	39.31	39.72	39.06	39.44	1,412,379	-0.16(-0.42%)
Dec 14, 2021	40.18	40.35	39.52	39.61	2,151,058	-0.61(-1.51%)
Dec 13, 2021	40.09	40.53	40.09	40.21	1,899,675	+0.02(+0.04%)
Dec 10, 2021	40.43	40.66	40.12	40.19	1,253,216	-0.12(-0.30%)
Dec 09, 2021	40.30	40.59	40.16	40.32	1,517,522	-0.23(-0.58%)
Dec 08, 2021	40.67	41.05	40.14	40.55	2,576,546	+0.52(+1.30%)
Dec 07, 2021	40.29	40.59	39.14	40.03	5,630,496	+0.34(+0.86%)
Dec 06, 2021	39.50	40.17	39.35	39.69	802,763	+0.63(+1.62%)
Dec 03, 2021	39.63	39.71	38.89	39.06	1,056,770	-0.55(-1.38%)
Dec 02, 2021	38.35	39.87	38.35	39.60	891,523	+1.38(+3.60%)
Dec 01, 2021	38.86	39.80	38.23	38.23	1,496,028	-0.32(-0.84%)
Nov 30, 2021	38.88	39.16	38.49	38.55	1,172,971	-0.56(-1.44%)
Nov 29, 2021	39.36	39.53	38.83	39.12	765,822	+0.20(+0.50%)
Nov 26, 2021	39.12	39.22	38.58	38.92	711,554	-1.03(-2.57%)
Nov 24, 2021	39.82	40.10	39.68	39.94	523,474	+0.09(+0.21%)
Nov 23, 2021	39.81	40.13	39.53	39.86	790,315	+0.04(+0.11%)
Nov 22, 2021	40.36	40.36	39.49	39.82	958,966	+0.16(+0.41%)
Nov 19, 2021	40.26	40.37	39.02	39.65	1,125,704	-0.65(-1.61%)
Nov 18, 2021	40.65	40.34	40.14	40.30	969,234	+0.32(+0.79%)
Nov 17, 2021	40.67	40.67	39.77	39.99	1,490,575	-0.74(-1.82%)
Nov 16, 2021	41.20	41.33	40.57	40.73	1,078,611	-0.43(-1.04%)
Nov 15, 2021	41.11	41.36	40.90	41.16	1,466,879	+0.25(+0.61%)
Nov 12, 2021	41.48	41.55	40.76	40.91	854,519	-0.47(-1.14%)
Nov 11, 2021	41.40	41.49	41.06	41.38	629,593	+0.10(+0.25%)
Nov 10, 2021	41.45		41.10	41.28	764,582	-0.23(-0.56%)
Nov 09, 2021	41.46	41.52	41.12	41.51	400,783	+0.01(+0.02%)
Nov 08, 2021	41.82	41.82	41.26	41.50	518,870	-0.17(-0.41%)
Nov 05, 2021	41.45	42.05	41.02	41.67	878,949	+0.56(+1.37%)
Nov 04, 2021	42.29	42.47	40.80	41.11	912,090	-1.11(-2.63%)
Nov 03, 2021	42.36	42.58	41.88	42.22	1,044,021	-0.06(-0.14%)
Nov 02, 2021	42.81	42.93	42.17	42.28	936,741	-0.45(-1.06%)
Nov 01, 2021	41.66	42.93	41.51	42.73	1,069,660	+1.30(+3.13%)
Oct 29, 2021	42.04	42.33	41.15	41.43	1,922,507	-1.32(-3.08%)
Oct 28, 2021	41.99	42.88	41.82	42.75	811,131	+0.78(+1.85%)
Oct 27, 2021	42.44	42.45	41.93	41.97	789,051	-0.34(-0.81%)
Oct 26, 2021	42.20			42.31	624,925	+0.26(+0.61%)
Oct 25, 2021	42.26	42.34	41.96	42.05	649,804	-0.01(-0.02%)
Oct 22, 2021	42.28	42.49	41.94	42.06	551,554	-0.08(-0.18%)
Oct 21, 2021	42.11	42.20	41.79	42.14	588,001	+0.02(+0.04%)
Oct 20, 2021	41.88	42.30	41.88	42.12	473,288	+0.34(+0.82%)
Oct 19, 2021	41.83	42.24	41.76	41.78	599,691	+0.10(+0.25%)
Oct 18, 2021	41.87	42.11	41.54	41.68	1,026,402	-0.47(-1.12%)
Oct 15, 2021	41.96	42.75	41.84	42.15	963,777	+0.36(+0.86%)
Oct 14, 2021	41.86	42.00	41.60	41.79	623,219	+0.32(+0.78%)
Oct 13, 2021	41.20	41.57	40.99	41.47	666,754	+0.35(+0.85%)
Oct 12, 2021	40.76	41.42	40.68	41.12	883,366	+0.41(+1.01%)
Oct 11, 2021	40.69	40.81	40.42	40.70	743,727	+0.13(+0.32%)
Oct 08, 2021	41.13	41.13	40.51	40.58	696,893	-0.56(-1.37%)
Oct 07, 2021	41.41	41.56	40.98	41.14	953,147	-0.13(-0.31%)
Oct 06, 2021	40.70	41.38	40.46	41.27	1,389,438	+0.47(+1.15%)
Oct 05, 2021	40.51	41.10	40.24	40.80	1,181,247	+0.29(+0.72%)
Oct 04, 2021	40.47	40.86	40.40	40.51	917,786	+0.08(+0.19%)