Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.30	28.56	28.12	28.21	3,658,039	-0.07(-0.24%)
Jul 30, 2019	27.98	28.45	27.98	28.28	1,773,072	+0.21(+0.75%)
Jul 29, 2019	28.07	28.34	28.03	28.07	1,356,279	+0.10(+0.35%)
Jul 26, 2019	27.86	28.04	27.64	27.97	3,758,650	+0.23(+0.84%)
Jul 25, 2019	27.90	27.91	27.58	27.74	3,527,292	-0.18(-0.64%)
Jul 24, 2019	28.18	28.28	27.84	27.92	1,830,973	-0.25(-0.90%)
Jul 23, 2019	28.24	28.27	28.03	28.18	2,155,417	+0.01(+0.03%)
Jul 22, 2019	28.12	28.25	27.94	28.17	822,548	-0.01(-0.03%)
Jul 19, 2019	28.81	28.81	28.14	28.18	1,041,344	-0.64(-2.23%)
Jul 18, 2019	28.75	28.91	28.59	28.82	887,071	-0.07(-0.23%)
Jul 17, 2019	29.15	29.30	28.71	28.89	954,520	-0.21(-0.72%)
Jul 16, 2019	29.31	29.36	29.04	29.10	1,075,108	-0.21(-0.71%)
Jul 15, 2019	29.49	29.52	29.27	29.31	1,222,535	-0.09(-0.31%)
Jul 12, 2019	29.47	29.55	29.29	29.40	1,805,344	-0.04(-0.13%)
Jul 11, 2019	29.95	30.05	29.36	29.43	1,223,410	-0.47(-1.58%)
Jul 10, 2019	30.05	30.12	29.81	29.90	1,685,157	-0.04(-0.15%)
Jul 09, 2019	29.83	30.02	29.61	29.95	1,479,039	+0.14(+0.48%)
Jul 08, 2019	29.72	29.83	29.61	29.81	709,425	-0.03(-0.10%)
Jul 05, 2019	29.66	29.87	29.28	29.84	870,126	+0.01(+0.03%)
Jul 03, 2019	29.62	29.86	29.59	29.83	888,303	+0.35(+1.19%)
Jul 02, 2019	29.20	29.53	29.17	29.48	1,517,089	+0.28(+0.95%)
Jul 01, 2019	29.50	29.51	28.93	29.20	1,772,226	+0.04(+0.13%)
Jun 28, 2019	29.07	29.31	29.00	29.16	3,638,891	+0.21(+0.72%)
Jun 27, 2019	28.80	29.10	28.70	28.95	1,379,649	+0.19(+0.68%)
Jun 26, 2019	29.24	29.34	28.68	28.76	1,856,001	-0.46(-1.59%)
Jun 25, 2019	29.75	29.76	29.19	29.22	1,221,057	-0.52(-1.76%)
Jun 24, 2019	30.26	30.26	29.61	29.75	990,243	-0.40(-1.32%)
Jun 21, 2019	30.41	30.48	30.10	30.14	1,982,444	-0.33(-1.08%)
Jun 20, 2019	30.35	30.54	30.13	30.47	1,097,380	+0.34(+1.12%)
Jun 19, 2019	30.04	30.26	29.83	30.14	1,265,851	+0.08(+0.27%)
Jun 18, 2019	30.12	30.30	29.84	30.05	675,286	+0.05(+0.17%)
Jun 17, 2019	29.80	30.02	29.68	30.00	801,503	+0.24(+0.80%)
Jun 14, 2019	29.70	29.88	29.57	29.76	814,924	+0.09(+0.30%)
Jun 13, 2019	29.86	29.91	29.47	29.67	1,551,972	-0.04(-0.13%)
Jun 12, 2019	29.68	29.83	29.64	29.71	912,821	+0.04(+0.15%)
Jun 11, 2019	29.51	29.72	29.28	29.67	1,179,407	+0.35(+1.18%)
Jun 10, 2019	29.20	29.39	28.89	29.32	1,055,414	+0.15(+0.53%)
Jun 07, 2019	29.30	29.44	29.15	29.17	942,940	-0.05(-0.18%)
Jun 06, 2019	29.41	29.42	29.03	29.22	1,269,754	-0.03(-0.10%)
Jun 05, 2019	28.94	29.25	28.68	29.25	986,718	+0.40(+1.38%)
Jun 04, 2019	29.04	29.08	28.56	28.85	1,505,349	-0.04(-0.13%)
Jun 03, 2019	29.11	29.24	28.63	28.89	1,628,164	-0.16(-0.56%)
May 31, 2019	29.04	29.35	29.01	29.05	891,008	-0.15(-0.53%)
May 30, 2019	29.14	29.34	29.08	29.20	1,237,499	+0.14(+0.48%)
May 29, 2019	29.19	29.25	28.96	29.06	996,921	-0.18(-0.63%)
May 28, 2019	29.59	29.64	29.25	29.25	2,374,652	-0.18(-0.62%)
May 24, 2019	29.19	29.47	29.12	29.43	835,812	+0.33(+1.14%)
May 23, 2019	28.92	29.13	28.83	29.10	790,715	+0.03(+0.10%)
May 22, 2019	28.79	29.11	28.65	29.07	604,282	+0.18(+0.64%)
May 21, 2019	28.64	29.03	28.64	28.89	1,209,266	+0.26(+0.93%)
May 20, 2019	29.12	29.12	28.48	28.62	1,515,136	-0.65(-2.21%)
May 17, 2019	29.26	29.36	29.03	29.27	1,669,042	-0.05(-0.18%)
May 16, 2019	29.09	29.36	28.94	29.32	1,177,052	+0.24(+0.81%)
May 15, 2019	29.06	29.16	28.91	29.08	1,625,850	+0.01(+0.03%)
May 14, 2019	29.26	29.37	29.04	29.08	1,686,527	-0.14(-0.48%)
May 13, 2019	29.18	29.30	28.87	29.22	1,192,898	-0.21(-0.70%)
May 10, 2019	29.06	29.48	29.00	29.42	733,035	+0.27(+0.93%)
May 09, 2019	28.90	29.19	28.63	29.15	934,552	+0.16(+0.56%)
May 08, 2019	29.02	29.28	28.92	28.99	1,378,366	+0.06(+0.20%)
May 07, 2019	29.08	29.75	28.76	28.93	2,632,843	-0.89(-2.98%)
May 06, 2019	29.56	29.90	29.56	29.82	1,128,280	+0.04(+0.15%)
May 03, 2019	29.61	29.80	29.42	29.78	843,425	+0.23(+0.77%)
May 02, 2019	29.64	29.80	29.37	29.55	1,119,096	-0.04(-0.12%)