Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.57	19.17	18.37	18.90	3,816,158	+0.41(+2.23%)
Jun 27, 2014	18.41	18.53	18.19	18.49	3,007,811	+0.11(+0.61%)
Jun 26, 2014	18.44	18.53	18.26	18.38	889,992	-0.12(-0.63%)
Jun 25, 2014	18.44	18.56	18.43	18.50	1,135,660	+0.01(+0.06%)
Jun 24, 2014	18.41	18.50	18.41	18.48	1,637,026	+0.08(+0.42%)
Jun 23, 2014	18.41	18.47	18.26	18.41	1,522,709	-0.07(-0.39%)
Jun 20, 2014	18.33	18.49	18.27	18.48	1,980,096	+0.14(+0.79%)
Jun 19, 2014	17.98	18.33	17.94	18.33	1,505,823	+0.30(+1.67%)
Jun 18, 2014	18.15	18.16	17.91	18.03	2,858,785	-0.06(-0.31%)
Jun 17, 2014	18.26	18.48	18.08	18.09	1,106,740	-0.24(-1.34%)
Jun 16, 2014	18.36	18.53	18.11	18.33	1,363,276	-0.03(-0.15%)
Jun 13, 2014	18.33	18.41	18.22	18.36	586,166	+0.03(+0.18%)
Jun 12, 2014	18.36	18.47	18.19	18.33	1,435,786	-0.06(-0.30%)
Jun 11, 2014	18.49	18.63	18.32	18.38	904,761	-0.08(-0.42%)
Jun 10, 2014	18.71	18.77	18.37	18.46	2,065,887	-0.69(-3.60%)
Jun 06, 2014	18.81	19.16	18.79	19.15	2,655,721	+0.29(+1.53%)
Jun 05, 2014	18.85	19.10	18.82	18.86	4,209,226	+0.03(+0.15%)
Jun 04, 2014	18.61	18.96	18.61	18.83	3,981,614	+0.18(+0.95%)
Jun 03, 2014	18.64	18.76	18.47	18.66	1,140,258	-0.04(-0.21%)
Jun 02, 2014	18.73	18.88	18.57	18.70	1,580,619	+0.02(+0.12%)
May 30, 2014	18.82	18.87	18.52	18.67	2,250,530	-0.16(-0.83%)
May 29, 2014	18.96	19.01	18.80	18.83	2,563,065	-0.15(-0.79%)
May 28, 2014	19.05	19.24	18.95	18.98	1,608,244	-0.03(-0.18%)
May 27, 2014	18.94	19.08	18.92	19.01	1,196,375	+0.07(+0.35%)
May 23, 2014	18.92	18.95	18.95	18.95	946,226	-0.03(-0.15%)
May 22, 2014	18.92	19.03	18.81	18.97	562,953	+0.06(+0.32%)
May 21, 2014	19.00	19.07	18.85	18.91	2,249,816	-0.04(-0.23%)
May 20, 2014	19.20	19.20	18.87	18.96	1,601,734	-0.19(-1.02%)
May 19, 2014	19.32	19.39	19.09	19.15	1,840,670	-0.26(-1.35%)
May 16, 2014	19.23	19.43	19.11	19.41	1,076,910	+0.19(+0.98%)
May 15, 2014	19.30	19.52	18.99	19.22	1,601,754	-0.16(-0.83%)
May 14, 2014	19.68	20.03	19.35	19.39	3,432,001	-0.07(-0.37%)
May 13, 2014	19.83	19.94	19.42	19.46	7,876,972	-0.29(-1.49%)
May 12, 2014	19.74	20.04	19.68	19.75	1,084,814	-0.17(-0.87%)
May 09, 2014	19.90	20.04	19.74	19.93	517,680	-0.02(-0.11%)
May 08, 2014	19.94	20.10	19.72	19.95	785,023	-0.08(-0.42%)
May 07, 2014	19.94	20.03	19.70	20.03	590,123	+0.22(+1.10%)
May 06, 2014	19.96	20.03	19.79	19.81	527,683	-0.21(-1.06%)
May 05, 2014	19.92	20.03	19.65	20.03	1,112,473	-0.01(-0.03%)
May 02, 2014	20.21	20.43	19.97	20.03	1,200,160	-0.24(-1.21%)
May 01, 2014	20.50	20.50	20.12	20.28	1,555,819	-0.17(-0.84%)
Apr 30, 2014	19.80	20.60	19.80	20.45	1,564,322	+0.04(+0.22%)
Apr 29, 2014	20.26	20.49	20.18	20.40	706,760	+0.17(+0.85%)
Apr 28, 2014	20.06	20.42	19.93	20.23	903,129	+0.16(+0.78%)
Apr 25, 2014	20.59	20.78	20.03	20.08	1,412,358	-0.59(-2.85%)
Apr 24, 2014	20.35	20.95	20.32	20.67	2,951,041	-0.26(-1.22%)
Apr 23, 2014	21.27	21.27	20.81	20.92	605,676	-0.41(-1.90%)
Apr 22, 2014	21.08	21.42	21.08	21.33	1,642,362	+0.35(+1.67%)
Apr 21, 2014	20.99	21.07	20.80	20.98	2,046,403	+0.10(+0.48%)
Apr 17, 2014	20.21	20.88	20.88	20.88	1,169,259	+0.57(+2.79%)
Apr 16, 2014	19.88	20.47	19.88	20.31	1,872,271	+0.39(+1.98%)
Apr 15, 2014	20.01	20.14	19.68	19.91	1,148,492	-0.12(-0.58%)
Apr 14, 2014	19.96	20.18	19.81	20.03	646,171	+0.25(+1.27%)
Apr 11, 2014	19.75	19.95	19.60	19.78	738,986	+0.00(+0.00%)
Apr 10, 2014	20.16	20.34	19.66	19.78	1,639,145	-0.25(-1.25%)
Apr 09, 2014	19.99	20.22	19.89	20.03	790,190	+0.14(+0.70%)
Apr 08, 2014	19.97	20.14	19.79	19.89	933,134	-0.02(-0.11%)
Apr 07, 2014	20.24	20.40	19.87	19.91	1,834,373	-0.37(-1.81%)
Apr 04, 2014	20.73	20.73	20.18	20.28	2,237,281	-0.41(-1.99%)
Apr 03, 2014	20.65	20.84	20.57	20.69	871,662	-0.01(-0.05%)
Apr 02, 2014	20.79	20.86	20.64	20.70	1,006,853	-0.16(-0.77%)