Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	17.52	17.59	17.20	17.22	978,163	-0.36(-2.03%)
Aug 28, 2015	17.44	17.63	17.40	17.58	1,013,483	+0.10(+0.57%)
Aug 27, 2015	17.53	17.62	17.21	17.48	1,510,793	+0.01(+0.03%)
Aug 26, 2015	17.32	17.49	17.12	17.47	1,903,920	+0.29(+1.68%)
Aug 25, 2015	17.41	17.53	17.02	17.18	1,757,591	+0.11(+0.65%)
Aug 24, 2015	17.15	17.42	16.67	17.07	2,519,249	-0.53(-3.03%)
Aug 21, 2015	17.82	17.98	17.61	17.61	1,809,256	-0.47(-2.59%)
Aug 20, 2015	18.45	18.45	18.07	18.07	1,263,552	-0.47(-2.52%)
Aug 19, 2015	18.72	18.72	18.47	18.54	1,395,078	-0.13(-0.72%)
Aug 18, 2015	18.60	18.80	18.60	18.67	850,419	+0.01(+0.06%)
Aug 17, 2015	18.41	18.69	18.32	18.66	968,337	+0.19(+1.05%)
Aug 14, 2015	18.36	18.54	18.20	18.47	702,505	+0.12(+0.64%)
Aug 13, 2015	18.43	18.43	18.10	18.35	692,114	-0.03(-0.15%)
Aug 12, 2015	18.33	18.47	18.10	18.38	873,631	-0.07(-0.39%)
Aug 11, 2015	18.23	18.50	18.06	18.45	2,393,021	+0.23(+1.25%)
Aug 10, 2015	18.35	18.49	18.16	18.22	795,379	-0.12(-0.64%)
Aug 07, 2015	18.30	18.50	18.20	18.34	705,921	-0.07(-0.36%)
Aug 06, 2015	18.54	18.54	18.15	18.41	1,052,404	-0.05(-0.27%)
Aug 05, 2015	18.55	18.61	18.41	18.46	978,078	-0.02(-0.09%)
Aug 04, 2015	18.51	18.62	18.36	18.47	984,505	+0.01(+0.03%)
Aug 03, 2015	18.36	18.50	18.25	18.47	1,312,151	+0.24(+1.31%)
Jul 31, 2015	18.60	18.61	18.08	18.23	1,646,632	-0.33(-1.80%)
Jul 30, 2015	18.65	18.92	18.07	18.56	3,182,860	+0.11(+0.60%)
Jul 29, 2015	18.61	18.80	18.45	18.45	2,720,715	-0.18(-0.96%)
Jul 28, 2015	18.72	18.82	18.58	18.63	1,502,825	-0.04(-0.24%)
Jul 27, 2015	18.05	18.82	18.02	18.67	1,427,314	-0.16(-0.86%)
Jul 24, 2015	19.11	19.20	18.78	18.84	778,836	-0.22(-1.14%)
Jul 23, 2015	19.36	19.49	18.89	19.05	2,364,860	-0.35(-1.81%)
Jul 22, 2015	19.48	19.63	19.17	19.40	1,654,792	-0.17(-0.85%)
Jul 21, 2015	20.10	20.13	19.50	19.57	4,089,248	+0.22(+1.12%)
Jul 20, 2015	19.53	19.54	19.34	19.35	471,361	-0.05(-0.26%)
Jul 17, 2015	19.54	19.62	19.33	19.40	644,591	-0.18(-0.91%)
Jul 16, 2015	19.44	19.60	19.40	19.58	1,109,539	+0.20(+1.03%)
Jul 15, 2015	19.49	19.56	19.30	19.38	774,517	-0.10(-0.51%)
Jul 14, 2015	19.46	19.64	19.40	19.48	955,740	-0.03(-0.17%)
Jul 13, 2015	19.97	20.08	19.50	19.51	1,174,119	-0.24(-1.21%)
Jul 10, 2015	19.62	19.80	19.48	19.75	1,647,195	+0.26(+1.31%)
Jul 09, 2015	19.54	19.80	19.36	19.50	944,006	-0.04(-0.23%)
Jul 08, 2015	19.74	19.90	19.39	19.54	2,142,356	-0.34(-1.71%)
Jul 07, 2015	20.18	20.18	19.51	19.88	3,120,269	-0.53(-2.59%)
Jul 06, 2015	20.21	20.47	20.18	20.41	599,175	+0.01(+0.05%)
Jul 02, 2015	20.44	20.40	20.40	20.40	948,771	-0.06(-0.30%)
Jul 01, 2015	20.56	20.72	20.37	20.46	1,374,422	+0.06(+0.27%)
Jun 30, 2015	20.41	20.61	20.29	20.41	1,128,232	+0.09(+0.44%)
Jun 29, 2015	20.73	20.77	20.29	20.32	850,786	-0.47(-2.28%)
Jun 26, 2015	20.92	20.93	20.60	20.79	1,314,988	-0.03(-0.13%)
Jun 25, 2015	20.81	20.90	20.71	20.82	526,288	+0.01(+0.03%)
Jun 24, 2015	20.82	20.92	20.73	20.81	638,854	-0.04(-0.21%)
Jun 23, 2015	20.95	20.95	20.71	20.86	781,614	-0.03(-0.16%)
Jun 22, 2015	21.31	21.31	20.86	20.89	1,051,506	-0.36(-1.70%)
Jun 19, 2015	20.90	21.32	20.69	21.25	6,078,362	+0.44(+2.11%)
Jun 18, 2015	20.75	20.90	20.67	20.81	960,937	+0.17(+0.84%)
Jun 17, 2015	20.40	20.64	20.29	20.64	976,788	+0.28(+1.39%)
Jun 16, 2015	20.52	20.63	20.32	20.36	792,429	-0.18(-0.89%)
Jun 15, 2015	20.48	20.61	20.30	20.54	707,855	+0.03(+0.16%)
Jun 12, 2015	20.30	20.57	20.22	20.51	723,771	+0.20(+0.99%)
Jun 11, 2015	20.32	20.32	20.07	20.31	960,890	+0.07(+0.33%)
Jun 10, 2015	19.92	20.33	19.76	20.24	1,179,649	+0.42(+2.11%)
Jun 09, 2015	19.91	20.03	19.77	19.82	839,104	-0.42(-2.06%)
Jun 08, 2015	20.34	20.37	20.14	20.24	864,307	-0.11(-0.52%)
Jun 05, 2015	20.29	20.79	20.27	20.34	1,463,587	+0.04(+0.19%)
Jun 04, 2015	20.32	20.69	20.31	20.31	673,857	-0.08(-0.38%)
Jun 03, 2015	20.61	20.63	20.32	20.38	578,448	-0.18(-0.89%)
Jun 02, 2015	20.43	20.61	20.36	20.57	1,497,603	+0.08(+0.41%)