Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	40.53	40.53	39.42	39.56	1,107,611	-0.76(-1.89%)
Sep 29, 2021	40.08	40.58	40.05	40.32	888,549	+0.40(+1.01%)
Sep 28, 2021	39.91	40.02	39.52	39.92	1,278,773	-0.17(-0.43%)
Sep 27, 2021	40.54	40.93	40.00	40.09	956,604	-0.31(-0.76%)
Sep 24, 2021	40.67	41.06	40.34	40.40	682,075	-0.43(-1.05%)
Sep 23, 2021	41.02	41.31	40.81	40.83	1,095,500	+0.01(+0.02%)
Sep 22, 2021	40.39	41.05	40.26	40.82	670,037	+0.68(+1.70%)
Sep 21, 2021	40.26	40.67	40.12	40.14	979,543	-0.03(-0.06%)
Sep 20, 2021	39.93	40.31	39.69	40.16	925,477	-0.31(-0.76%)
Sep 17, 2021	41.23	41.42	40.37	40.47	2,742,844	-0.73(-1.78%)
Sep 16, 2021	41.13	41.52	41.04	41.20	772,548	+0.03(+0.08%)
Sep 15, 2021	41.10	41.47	40.94	41.17	823,557	+0.03(+0.06%)
Sep 14, 2021	41.25	41.41	41.05	41.14	1,023,849	-0.08(-0.19%)
Sep 13, 2021	41.30	41.63	40.98	41.22	1,184,829	+0.21(+0.52%)
Sep 10, 2021	42.11	42.11	40.54	41.01	2,514,897	-0.49(-1.17%)
Sep 09, 2021	42.71	42.81	41.44	41.49	2,032,117	-1.43(-3.32%)
Sep 08, 2021	42.36	42.97	42.14	42.92	3,522,468	+0.35(+0.83%)
Sep 07, 2021	43.26	43.27	42.57	42.57	1,912,371	-0.70(-1.62%)
Sep 03, 2021	43.13	43.38	42.75	43.27	1,638,781	+0.24(+0.55%)
Sep 02, 2021	42.32	43.05	42.11	43.03	1,660,143	+0.85(+2.02%)
Sep 01, 2021	41.77	42.23	41.71	42.18	1,315,458	+0.62(+1.50%)
Aug 31, 2021	40.87	41.69	40.62	41.55	2,380,025	+0.68(+1.67%)
Aug 30, 2021	41.13	41.13	40.70	40.87	1,180,146	-0.04(-0.10%)
Aug 27, 2021	40.69	41.16	40.61	40.91	708,645	+0.32(+0.79%)
Aug 26, 2021	40.43	40.79	40.37	40.59	590,843	+0.05(+0.12%)
Aug 25, 2021	40.44	40.86	40.25	40.54	750,560	+0.10(+0.25%)
Aug 24, 2021	40.45	40.61	40.26	40.44	708,285	+0.14(+0.36%)
Aug 23, 2021	40.15	40.44	40.09	40.30	885,936	+0.23(+0.57%)
Aug 20, 2021	39.79	40.29	39.26	40.07	709,454	+0.27(+0.68%)
Aug 19, 2021	40.12	40.32	39.55	39.80	816,171	-0.49(-1.21%)
Aug 18, 2021	40.53	40.54	40.18	40.29	414,348	-0.23(-0.56%)
Aug 17, 2021	40.47	40.59	40.10	40.52	615,606	-0.07(-0.17%)
Aug 16, 2021	40.72	40.89	40.54	40.59	576,469	-0.13(-0.33%)
Aug 13, 2021	40.87	40.98	40.52	40.72	549,925	-0.01(-0.02%)
Aug 12, 2021	40.76	40.77	40.22	40.73	639,479	+0.06(+0.15%)
Aug 11, 2021	40.20	40.74	39.87	40.67	574,810	+0.79(+1.99%)
Aug 10, 2021	40.39	40.43	39.87	39.88	523,486	-0.45(-1.11%)
Aug 09, 2021	40.59	40.59	40.23	40.32	521,690	-0.38(-0.93%)
Aug 06, 2021	41.38	41.57	40.63	40.70	519,553	-0.47(-1.15%)
Aug 05, 2021	40.69	41.42	40.68	41.18	1,327,673	+0.76(+1.88%)
Aug 04, 2021	39.25	40.55	38.97	40.42	1,771,672	+1.63(+4.19%)
Aug 03, 2021	39.21	39.36	38.35	38.79	869,196	-0.40(-1.01%)
Aug 02, 2021	40.15	40.89	39.07	39.19	861,475	-0.71(-1.77%)
Jul 30, 2021	40.00	40.63	39.73	39.89	1,293,168	-0.13(-0.32%)
Jul 29, 2021	40.06	40.43	40.02	40.02	888,068	-0.05(-0.13%)
Jul 28, 2021	40.00	40.23	39.56	40.07	734,995	+0.07(+0.17%)
Jul 27, 2021	39.58	40.05	39.37	40.00	856,197	+0.34(+0.85%)
Jul 26, 2021	39.76	39.98	39.56	39.67	914,918	-0.17(-0.42%)
Jul 23, 2021	39.93	40.06	39.73	39.84	566,577	+0.17(+0.43%)
Jul 22, 2021	39.75	39.84	39.35	39.67	637,025	-0.28(-0.70%)
Jul 21, 2021	39.78	40.27	39.73	39.94	997,074	+0.24(+0.62%)
Jul 20, 2021	38.73	40.00	38.62	39.70	1,370,761	+1.09(+2.82%)
Jul 19, 2021	38.93	39.00	38.02	38.61	1,275,874	-0.79(-2.01%)
Jul 16, 2021	39.71	40.03	39.36	39.41	884,148	-0.13(-0.32%)
Jul 15, 2021	39.30	39.56	39.12	39.53	524,235	+0.18(+0.45%)
Jul 14, 2021	39.32	39.68	39.30	39.35	459,273	+0.11(+0.28%)
Jul 13, 2021	39.65	39.74	39.22	39.25	623,104	-0.47(-1.19%)
Jul 12, 2021	39.62	39.82	39.41	39.72	633,727	+0.23(+0.58%)
Jul 09, 2021	38.91	39.51	38.88	39.49	749,804	+0.73(+1.89%)
Jul 08, 2021	38.59	38.90	38.16	38.76	655,947	-0.19(-0.50%)
Jul 07, 2021	39.03	39.21	38.78	38.95	1,113,505	-0.03(-0.09%)
Jul 06, 2021	39.19	39.36	38.32	38.98	918,908	-0.16(-0.41%)
Jul 02, 2021	38.99	39.29	38.92	39.14	963,180	+0.33(+0.85%)