Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.31	28.57	28.13	28.22	3,656,763	-0.07(-0.24%)
Jul 30, 2019	27.99	28.46	27.99	28.29	1,772,454	+0.21(+0.75%)
Jul 29, 2019	28.08	28.35	28.04	28.08	1,355,806	+0.10(+0.35%)
Jul 26, 2019	27.87	28.05	27.65	27.98	3,757,339	+0.23(+0.84%)
Jul 25, 2019	27.91	27.92	27.59	27.75	3,526,061	-0.18(-0.64%)
Jul 24, 2019	28.19	28.29	27.85	27.93	1,830,335	-0.25(-0.90%)
Jul 23, 2019	28.25	28.28	28.04	28.19	2,154,665	+0.01(+0.03%)
Jul 22, 2019	28.13	28.26	27.95	28.18	822,261	-0.01(-0.03%)
Jul 19, 2019	28.82	28.82	28.15	28.19	1,040,981	-0.64(-2.23%)
Jul 18, 2019	28.76	28.92	28.60	28.83	886,762	-0.07(-0.23%)
Jul 17, 2019	29.16	29.31	28.72	28.90	954,187	-0.21(-0.72%)
Jul 16, 2019	29.32	29.37	29.05	29.11	1,074,733	-0.21(-0.71%)
Jul 15, 2019	29.50	29.53	29.28	29.32	1,222,108	-0.09(-0.31%)
Jul 12, 2019	29.48	29.56	29.30	29.41	1,804,714	-0.04(-0.13%)
Jul 11, 2019	29.96	30.06	29.37	29.44	1,222,984	-0.47(-1.58%)
Jul 10, 2019	30.06	30.13	29.82	29.91	1,684,569	-0.04(-0.15%)
Jul 09, 2019	29.84	30.03	29.62	29.96	1,478,523	+0.14(+0.48%)
Jul 08, 2019	29.74	29.84	29.62	29.82	709,178	-0.03(-0.10%)
Jul 05, 2019	29.67	29.88	29.29	29.85	869,822	+0.01(+0.03%)
Jul 03, 2019	29.63	29.87	29.60	29.84	887,994	+0.35(+1.19%)
Jul 02, 2019	29.21	29.54	29.18	29.49	1,516,560	+0.28(+0.95%)
Jul 01, 2019	29.51	29.52	28.94	29.21	1,771,608	+0.04(+0.13%)
Jun 28, 2019	29.08	29.32	29.01	29.17	3,637,622	+0.21(+0.72%)
Jun 27, 2019	28.81	29.11	28.71	28.96	1,379,168	+0.19(+0.68%)
Jun 26, 2019	29.25	29.35	28.69	28.77	1,855,354	-0.46(-1.59%)
Jun 25, 2019	29.77	29.77	29.20	29.23	1,220,631	-0.52(-1.76%)
Jun 24, 2019	30.27	30.27	29.62	29.76	989,898	-0.40(-1.32%)
Jun 21, 2019	30.42	30.49	30.11	30.15	1,981,752	-0.33(-1.08%)
Jun 20, 2019	30.36	30.55	30.14	30.48	1,096,997	+0.34(+1.12%)
Jun 19, 2019	30.05	30.27	29.84	30.15	1,265,410	+0.08(+0.27%)
Jun 18, 2019	30.13	30.32	29.85	30.06	675,050	+0.05(+0.17%)
Jun 17, 2019	29.81	30.03	29.69	30.01	801,224	+0.24(+0.80%)
Jun 14, 2019	29.71	29.89	29.58	29.77	814,640	+0.09(+0.30%)
Jun 13, 2019	29.87	29.92	29.48	29.68	1,551,430	-0.04(-0.13%)
Jun 12, 2019	29.69	29.84	29.65	29.72	912,502	+0.04(+0.15%)
Jun 11, 2019	29.52	29.73	29.29	29.68	1,178,995	+0.35(+1.18%)
Jun 10, 2019	29.21	29.40	28.90	29.33	1,055,046	+0.15(+0.53%)
Jun 07, 2019	29.31	29.46	29.16	29.18	942,611	-0.05(-0.18%)
Jun 06, 2019	29.42	29.43	29.04	29.23	1,269,311	-0.03(-0.10%)
Jun 05, 2019	28.95	29.26	28.69	29.26	986,374	+0.40(+1.38%)
Jun 04, 2019	29.05	29.09	28.57	28.86	1,504,824	-0.04(-0.13%)
Jun 03, 2019	29.12	29.25	28.64	28.90	1,627,596	-0.16(-0.56%)
May 31, 2019	29.05	29.36	29.02	29.06	890,697	-0.15(-0.53%)
May 30, 2019	29.15	29.35	29.09	29.21	1,237,067	+0.14(+0.48%)
May 29, 2019	29.20	29.26	28.97	29.07	996,573	-0.18(-0.63%)
May 28, 2019	29.60	29.65	29.26	29.26	2,373,823	-0.18(-0.62%)
May 24, 2019	29.20	29.48	29.13	29.44	835,521	+0.33(+1.14%)
May 23, 2019	28.93	29.14	28.84	29.11	790,440	+0.03(+0.10%)
May 22, 2019	28.80	29.12	28.66	29.08	604,071	+0.18(+0.64%)
May 21, 2019	28.65	29.04	28.65	28.90	1,208,844	+0.26(+0.93%)
May 20, 2019	29.13	29.13	28.49	28.63	1,514,607	-0.65(-2.21%)
May 17, 2019	29.27	29.37	29.04	29.28	1,668,460	-0.05(-0.18%)
May 16, 2019	29.10	29.37	28.95	29.33	1,176,641	+0.24(+0.81%)
May 15, 2019	29.07	29.17	28.92	29.09	1,625,283	+0.01(+0.03%)
May 14, 2019	29.27	29.38	29.05	29.09	1,685,938	-0.14(-0.48%)
May 13, 2019	29.19	29.31	28.88	29.23	1,192,482	-0.21(-0.70%)
May 10, 2019	29.07	29.49	29.01	29.43	732,779	+0.27(+0.93%)
May 09, 2019	28.91	29.20	28.64	29.16	934,226	+0.16(+0.56%)
May 08, 2019	29.03	29.29	28.93	29.00	1,377,885	+0.06(+0.20%)
May 07, 2019	29.09	29.76	28.77	28.94	2,631,924	-0.89(-2.98%)
May 06, 2019	29.57	29.91	29.57	29.83	1,127,887	+0.04(+0.15%)
May 03, 2019	29.62	29.81	29.43	29.79	843,131	+0.23(+0.77%)
May 02, 2019	29.65	29.81	29.38	29.56	1,118,705	-0.04(-0.12%)