Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	21.53	23.24	20.71	21.77	4,055,270	+0.01(+0.04%)
Mar 30, 2020	21.03	22.19	17.63	21.77	5,317,402	+0.74(+3.51%)
Mar 27, 2020	20.59	22.00	19.49	21.03	2,933,299	-0.64(-2.97%)
Mar 26, 2020	21.70	23.20	21.08	21.67	4,242,854	+0.50(+2.38%)
Mar 25, 2020	18.61	22.50	18.31	21.17	7,230,401	+3.73(+21.41%)
Mar 24, 2020	17.10	19.28	16.46	17.44	4,879,884	+1.93(+12.41%)
Mar 23, 2020	14.87	16.19	13.99	15.51	5,015,148	+0.48(+3.19%)
Mar 20, 2020	15.56	17.40	15.03	15.03	5,040,912	+1.26(+9.13%)
Mar 19, 2020	11.83	14.19	10.25	13.77	7,452,282	+1.88(+15.79%)
Mar 18, 2020	14.18	14.32	10.69	11.90	8,303,351	-3.06(-20.48%)
Mar 17, 2020	16.08	16.45	13.66	14.96	10,369,105	-0.40(-2.61%)
Mar 16, 2020	22.54	22.84	14.94	15.36	7,967,920	-10.72(-41.10%)
Mar 13, 2020	27.55	28.24	23.05	26.08	5,241,734	+0.09(+0.36%)
Mar 12, 2020	28.89	28.89	25.78	25.99	3,727,548	-5.10(-16.41%)
Mar 11, 2020	32.52	32.85	30.65	31.09	3,031,867	-2.43(-7.24%)
Mar 10, 2020	31.65	33.84	30.86	33.51	2,103,521	+2.72(+8.83%)
Mar 09, 2020	32.31	32.37	30.77	30.79	2,420,490	-3.61(-10.48%)
Mar 06, 2020	33.80	34.46	33.02	34.40	3,184,644	-0.17(-0.50%)
Mar 05, 2020	35.61	35.88	34.46	34.57	2,378,464	-1.64(-4.53%)
Mar 04, 2020	35.26	36.24	34.77	36.22	2,313,201	+1.55(+4.47%)
Mar 03, 2020	35.37	36.16	34.47	34.67	3,029,580	-0.67(-1.91%)
Mar 02, 2020	34.90	35.44	33.85	35.34	3,116,021	+0.77(+2.22%)
Feb 28, 2020	33.65	34.58	32.80	34.58	2,523,594	+0.05(+0.13%)
Feb 27, 2020	35.04	35.53	33.45	34.53	3,027,038	-1.34(-3.73%)
Feb 26, 2020	37.14	37.54	35.82	35.87	1,729,056	-1.18(-3.20%)
Feb 25, 2020	37.97	38.21	36.89	37.05	1,542,064	-0.69(-1.83%)
Feb 24, 2020	38.64	39.05	37.11	37.74	2,223,832	-1.19(-3.06%)
Feb 21, 2020	39.30	39.47	38.43	38.93	1,806,036	+0.43(+1.13%)
Feb 20, 2020	37.95	38.56	37.87	38.50	934,285	+0.63(+1.68%)
Feb 19, 2020	38.31	38.38	37.82	37.86	1,246,143	-0.48(-1.25%)
Feb 18, 2020	38.34	38.41	38.17	38.34	1,052,054	-0.02(-0.04%)
Feb 14, 2020	38.07	38.42	37.93	38.36	846,107	+0.47(+1.25%)
Feb 13, 2020	37.88	38.03	37.76	37.89	694,748	-0.01(-0.02%)
Feb 12, 2020	37.64	38.13	37.51	37.90	857,826	+0.26(+0.70%)
Feb 11, 2020	37.69	37.72	37.47	37.63	858,386	+0.10(+0.27%)
Feb 10, 2020	36.91	37.53	36.81	37.53	975,832	+0.68(+1.85%)
Feb 07, 2020	37.20	37.20	36.74	36.85	680,219	-0.26(-0.69%)
Feb 06, 2020	36.89	37.32	36.80	37.11	1,116,108	+0.33(+0.88%)
Feb 05, 2020	36.86	36.96	36.46	36.78	1,002,237	+0.04(+0.11%)
Feb 04, 2020	37.03	37.23	36.68	36.74	1,450,056	-0.15(-0.42%)
Feb 03, 2020	36.67	37.20	36.61	36.90	1,269,113	+0.32(+0.88%)
Jan 31, 2020	36.81	37.00	36.50	36.58	1,513,794	-0.23(-0.62%)
Jan 30, 2020	36.38	36.81	36.22	36.80	1,604,108	+0.53(+1.45%)
Jan 29, 2020	36.02	36.32	35.80	36.28	1,515,056	+0.44(+1.22%)
Jan 28, 2020	35.66	35.88	35.55	35.84	1,124,682	+0.26(+0.73%)
Jan 27, 2020	35.53	35.87	35.48	35.58	1,016,989	-0.17(-0.48%)
Jan 24, 2020	36.02	36.35	35.64	35.75	1,114,965	-0.12(-0.35%)
Jan 23, 2020	35.63	36.01	35.37	35.88	1,041,354	+0.31(+0.87%)
Jan 22, 2020	35.66	35.81	35.47	35.57	1,001,516	+0.08(+0.22%)
Jan 21, 2020	35.25	35.67	35.22	35.49	816,635	+0.23(+0.66%)
Jan 17, 2020	35.07	35.52	34.95	35.26	1,427,749	+0.26(+0.73%)
Jan 16, 2020	34.74	35.05	34.66	35.00	881,422	+0.38(+1.10%)
Jan 15, 2020	34.23	34.88	34.20	34.62	1,133,639	+0.48(+1.39%)
Jan 14, 2020	34.18	34.32	33.92	34.15	850,370	-0.04(-0.12%)
Jan 13, 2020	33.93	34.22	33.73	34.19	1,034,925	+0.32(+0.94%)
Jan 10, 2020	34.02	34.10	33.78	33.87	1,026,724	-0.04(-0.11%)
Jan 09, 2020	33.81	34.28	33.66	33.91	1,531,114	+0.24(+0.71%)
Jan 08, 2020	33.49	33.80	33.44	33.67	1,256,357	+0.09(+0.25%)
Jan 07, 2020	33.48	33.64	33.15	33.58	2,398,039	-0.08(-0.23%)
Jan 06, 2020	33.34	33.86	33.31	33.66	1,526,585	+0.19(+0.58%)
Jan 03, 2020	32.99	33.50	32.90	33.47	1,081,632	+0.39(+1.19%)