Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.51	17.59	17.19	17.22	978,504	-0.36(-2.03%)
Aug 28, 2015	17.44	17.63	17.39	17.57	1,013,837	+0.10(+0.57%)
Aug 27, 2015	17.53	17.61	17.20	17.47	1,511,321	+0.01(+0.03%)
Aug 26, 2015	17.31	17.48	17.11	17.47	1,904,584	+0.29(+1.68%)
Aug 25, 2015	17.40	17.52	17.02	17.18	1,758,204	+0.11(+0.65%)
Aug 24, 2015	17.15	17.42	16.66	17.07	2,520,128	-0.53(-3.04%)
Aug 21, 2015	17.82	17.97	17.60	17.60	1,809,888	-0.47(-2.59%)
Aug 20, 2015	18.44	18.45	18.06	18.07	1,263,993	-0.47(-2.52%)
Aug 19, 2015	18.71	18.71	18.46	18.53	1,395,565	-0.13(-0.72%)
Aug 18, 2015	18.60	18.79	18.59	18.67	850,716	+0.01(+0.06%)
Aug 17, 2015	18.41	18.68	18.31	18.66	968,675	+0.19(+1.06%)
Aug 14, 2015	18.36	18.53	18.20	18.46	702,750	+0.12(+0.64%)
Aug 13, 2015	18.42	18.42	18.10	18.35	692,355	-0.03(-0.15%)
Aug 12, 2015	18.32	18.46	18.09	18.37	873,936	-0.07(-0.39%)
Aug 11, 2015	18.22	18.50	18.06	18.45	2,393,856	+0.23(+1.25%)
Aug 10, 2015	18.34	18.48	18.16	18.22	795,657	-0.12(-0.64%)
Aug 07, 2015	18.29	18.49	18.19	18.33	706,167	-0.07(-0.36%)
Aug 06, 2015	18.53	18.53	18.14	18.40	1,052,772	-0.05(-0.27%)
Aug 05, 2015	18.55	18.60	18.40	18.45	978,420	-0.02(-0.09%)
Aug 04, 2015	18.51	18.61	18.36	18.47	984,848	+0.01(+0.03%)
Aug 03, 2015	18.36	18.50	18.24	18.46	1,312,609	+0.24(+1.31%)
Jul 31, 2015	18.60	18.61	18.08	18.22	1,647,207	-0.33(-1.80%)
Jul 30, 2015	18.64	18.91	18.07	18.56	3,183,971	+0.11(+0.60%)
Jul 29, 2015	18.61	18.79	18.44	18.45	2,721,664	-0.18(-0.96%)
Jul 28, 2015	18.71	18.82	18.57	18.62	1,503,350	-0.04(-0.24%)
Jul 27, 2015	18.04	18.81	18.01	18.67	1,427,812	-0.16(-0.86%)
Jul 24, 2015	19.11	19.20	18.77	18.83	779,108	-0.22(-1.14%)
Jul 23, 2015	19.36	19.49	18.88	19.05	2,365,685	-0.35(-1.81%)
Jul 22, 2015	19.47	19.62	19.16	19.40	1,655,370	-0.17(-0.85%)
Jul 21, 2015	20.10	20.12	19.49	19.56	4,090,676	+0.22(+1.12%)
Jul 20, 2015	19.52	19.54	19.34	19.35	471,526	-0.05(-0.26%)
Jul 17, 2015	19.54	19.61	19.32	19.40	644,816	-0.18(-0.91%)
Jul 16, 2015	19.44	19.59	19.40	19.57	1,109,926	+0.20(+1.03%)
Jul 15, 2015	19.48	19.55	19.29	19.37	774,788	-0.10(-0.51%)
Jul 14, 2015	19.46	19.63	19.39	19.47	956,073	-0.03(-0.17%)
Jul 13, 2015	19.96	20.07	19.49	19.51	1,174,529	-0.24(-1.21%)
Jul 10, 2015	19.61	19.79	19.47	19.75	1,647,770	+0.26(+1.31%)
Jul 09, 2015	19.53	19.79	19.36	19.49	944,336	-0.04(-0.23%)
Jul 08, 2015	19.74	19.90	19.39	19.54	2,143,104	-0.34(-1.71%)
Jul 07, 2015	20.17	20.17	19.51	19.88	3,121,358	-0.53(-2.59%)
Jul 06, 2015	20.20	20.47	20.18	20.40	599,384	+0.01(+0.05%)
Jul 02, 2015	20.44	20.39	20.39	20.39	949,102	-0.06(-0.30%)
Jul 01, 2015	20.55	20.72	20.36	20.45	1,374,902	+0.06(+0.27%)
Jun 30, 2015	20.40	20.60	20.28	20.40	1,128,626	+0.09(+0.44%)
Jun 29, 2015	20.73	20.77	20.28	20.31	851,082	-0.47(-2.28%)
Jun 26, 2015	20.91	20.92	20.59	20.78	1,315,447	-0.03(-0.13%)
Jun 25, 2015	20.80	20.89	20.70	20.81	526,472	+0.01(+0.03%)
Jun 24, 2015	20.82	20.92	20.73	20.80	639,077	-0.04(-0.21%)
Jun 23, 2015	20.94	20.94	20.70	20.85	781,887	-0.03(-0.16%)
Jun 22, 2015	21.30	21.30	20.85	20.88	1,051,873	-0.36(-1.70%)
Jun 19, 2015	20.89	21.31	20.68	21.24	6,080,484	+0.44(+2.11%)
Jun 18, 2015	20.74	20.89	20.67	20.80	961,273	+0.17(+0.84%)
Jun 17, 2015	20.39	20.64	20.28	20.63	977,129	+0.28(+1.39%)
Jun 16, 2015	20.52	20.63	20.31	20.35	792,706	-0.18(-0.89%)
Jun 15, 2015	20.47	20.60	20.29	20.53	708,102	+0.03(+0.16%)
Jun 12, 2015	20.29	20.57	20.21	20.50	724,024	+0.20(+0.99%)
Jun 11, 2015	20.31	20.31	20.06	20.30	961,226	+0.07(+0.33%)
Jun 10, 2015	19.91	20.33	19.75	20.23	1,180,060	+0.42(+2.11%)
Jun 09, 2015	19.90	20.02	19.76	19.81	839,397	-0.42(-2.06%)
Jun 08, 2015	20.33	20.36	20.13	20.23	864,608	-0.11(-0.52%)
Jun 05, 2015	20.28	20.78	20.26	20.34	1,464,097	+0.04(+0.19%)
Jun 04, 2015	20.31	20.68	20.30	20.30	674,092	-0.08(-0.38%)
Jun 03, 2015	20.60	20.62	20.31	20.38	578,650	-0.18(-0.89%)
Jun 02, 2015	20.43	20.60	20.35	20.56	1,498,126	+0.08(+0.41%)