Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2021	39.15	39.34	38.71	38.82	1,294,494	-0.24(-0.60%)
Jun 30, 2021	38.86	39.23	38.86	39.05	1,452,217	+0.21(+0.54%)
Jun 29, 2021	38.84	39.21	38.74	38.84	808,404	+0.00(+0.00%)
Jun 28, 2021	39.03	39.03	38.42	38.84	848,556	-0.13(-0.35%)
Jun 25, 2021	38.65	39.26	38.55	38.98	1,473,365	+0.33(+0.85%)
Jun 24, 2021	38.92	39.03	38.51	38.65	773,038	-0.20(-0.52%)
Jun 23, 2021	39.10	39.41	38.84	38.85	618,500	-0.30(-0.77%)
Jun 22, 2021	39.35	39.41	38.92	39.15	550,522	-0.13(-0.34%)
Jun 21, 2021	38.73	39.34	38.53	39.29	741,315	+0.76(+1.97%)
Jun 18, 2021	39.16	39.29	38.32	38.53	2,111,313	-0.99(-2.50%)
Jun 17, 2021	39.62	39.86	39.03	39.51	716,494	-0.15(-0.38%)
Jun 16, 2021	39.91	40.21	39.62	39.67	599,060	-0.22(-0.55%)
Jun 15, 2021	40.12	40.20	39.79	39.89	637,502	-0.43(-1.07%)
Jun 14, 2021	40.44	40.45	40.00	40.32	595,017	-0.03(-0.06%)
Jun 11, 2021	40.35	40.39	40.05	40.34	860,572	+0.02(+0.04%)
Jun 10, 2021	40.13	40.42	39.91	40.32	808,975	+0.05(+0.13%)
Jun 09, 2021	40.31	40.66	40.19	40.27	775,643	+0.09(+0.23%)
Jun 08, 2021	39.92	40.42	39.87	40.18	825,491	+0.31(+0.77%)
Jun 07, 2021	39.63	39.98	39.50	39.87	1,087,068	+0.66(+1.67%)
Jun 04, 2021	39.26	39.31	38.91	39.22	1,044,831	+0.05(+0.13%)
Jun 03, 2021	39.53	39.62	39.09	39.17	784,096	-0.27(-0.67%)
Jun 02, 2021	39.38	39.55	39.07	39.43	1,251,693	+0.28(+0.72%)
Jun 01, 2021	39.02	39.27	38.71	39.15	1,143,066	+0.62(+1.60%)
May 28, 2021	38.62	38.64	38.31	38.54	777,304	+0.20(+0.52%)
May 27, 2021	38.84	38.87	38.26	38.34	900,741	-0.29(-0.75%)
May 26, 2021	38.56	38.92	38.34	38.63	890,210	+0.17(+0.43%)
May 25, 2021	38.47	38.69	38.31	38.46	1,042,329	-0.02(-0.06%)
May 24, 2021	38.54	38.78	38.34	38.49	902,459	+0.36(+0.94%)
May 21, 2021	38.20	38.35	37.97	38.13	938,230	+0.22(+0.59%)
May 20, 2021	37.67	37.97	37.60	37.90	971,270	+0.23(+0.62%)
May 19, 2021	37.80	38.07	37.38	37.67	864,790	-0.42(-1.11%)
May 18, 2021	37.96	38.44	37.70	38.10	685,790	+0.13(+0.35%)
May 17, 2021	38.15	38.22	37.75	37.96	704,329	-0.26(-0.67%)
May 14, 2021	37.50	38.39	37.42	38.22	775,706	+0.94(+2.52%)
May 13, 2021	37.13	37.59	36.92	37.28	823,513	+0.46(+1.24%)
May 12, 2021	37.79	38.03	36.67	36.82	912,337	-1.01(-2.68%)
May 11, 2021	37.93	38.04	37.38	37.84	676,938	-0.48(-1.26%)
May 10, 2021	39.31	39.48	38.31	38.32	929,544	-0.84(-2.14%)
May 07, 2021	37.87	39.22	37.87	39.16	959,942	+1.34(+3.54%)
May 06, 2021	38.41	38.52	37.44	37.82	901,910	-0.59(-1.54%)
May 05, 2021	38.99	38.99	38.25	38.41	1,630,964	-0.41(-1.05%)
May 04, 2021	38.89	39.01	38.57	38.82	1,264,760	+0.02(+0.06%)