Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	47.92	48.22	47.71	48.12	738,052	+0.06(+0.12%)
Dec 29, 2022	47.88	48.21	47.71	48.06	896,468	+0.28(+0.58%)
Dec 28, 2022	48.41	48.50	47.66	47.79	644,061	-0.47(-0.98%)
Dec 27, 2022	48.55	48.88	48.16	48.26	621,937	-0.20(-0.42%)
Dec 23, 2022	47.83	48.48	47.72	48.46	585,094	+0.53(+1.10%)
Dec 22, 2022	47.80	48.01	47.23	47.93	910,968	-0.30(-0.61%)
Dec 21, 2022	48.48	48.97	48.14	48.23	1,257,550	+0.13(+0.27%)
Dec 20, 2022	47.52	48.27	47.43	48.10	1,018,202	+0.32(+0.68%)
Dec 19, 2022	48.17	48.25	47.55	47.78	1,215,245	-0.55(-1.15%)
Dec 16, 2022	48.62	48.62	47.66	48.33	2,149,886	-0.65(-1.32%)
Dec 15, 2022	48.07	49.03	48.05	48.98	2,084,682	+0.42(+0.86%)
Dec 14, 2022	48.73	49.36	48.23	48.56	1,715,749	-0.10(-0.21%)
Dec 13, 2022	48.86	48.98	48.21	48.66	2,043,933	+0.85(+1.78%)
Dec 12, 2022	48.13	48.13	47.66	47.81	1,914,694	-0.31(-0.65%)
Dec 09, 2022	47.93	48.53	47.93	48.13	1,022,857	+0.15(+0.31%)
Dec 08, 2022	47.99	48.89	47.77	47.98	1,816,838	+0.64(+1.36%)
Dec 07, 2022	47.62	48.01	47.26	47.34	1,576,044	-0.41(-0.86%)
Dec 06, 2022	47.71	48.03	47.61	47.75	1,077,520	+0.04(+0.08%)
Dec 05, 2022	47.98	48.28	47.56	47.71	1,094,031	-0.67(-1.39%)
Dec 02, 2022	47.57	48.52	47.41	48.39	1,547,139	+0.34(+0.70%)
Dec 01, 2022	48.21	48.39	47.57	48.05	1,325,692	+0.11(+0.23%)
Nov 30, 2022	46.87	47.97	46.73	47.94	2,166,268	+0.95(+2.02%)
Nov 29, 2022	46.44	47.03	46.25	46.99	819,396	+0.55(+1.18%)
Nov 28, 2022	46.47	46.84	46.37	46.44	1,618,406	-0.27(-0.59%)
Nov 25, 2022	46.83	46.87	46.64	46.72	345,258	+0.06(+0.14%)
Nov 23, 2022	46.52	47.00	46.01	46.65	690,270	+0.04(+0.08%)
Nov 22, 2022	46.34	46.82	46.21	46.62	982,088	+0.60(+1.31%)
Nov 21, 2022	45.62	46.15	45.62	46.02	1,266,375	+0.33(+0.72%)
Nov 18, 2022	45.50	45.82	45.27	45.69	1,705,906	+0.64(+1.42%)
Nov 17, 2022	44.78	45.20	44.56	45.05	1,571,196	-0.04(-0.08%)
Nov 16, 2022	44.74	45.15	44.49	45.09	4,523,887	+0.15(+0.32%)
Nov 15, 2022	45.63	45.89	44.57	44.94	2,416,775	-0.35(-0.76%)
Nov 14, 2022	45.79	46.00	45.24	45.29	2,566,249	-0.73(-1.58%)
Nov 11, 2022	47.26	47.37	45.81	46.02	1,370,346	-0.78(-1.67%)
Nov 10, 2022	46.92	47.19	46.24	46.80	1,682,995	+1.19(+2.62%)
Nov 09, 2022	45.41	45.93	45.18	45.61	1,488,171	+0.07(+0.16%)
Nov 08, 2022	45.84	46.17	45.07	45.53	1,098,578	-0.44(-0.95%)
Nov 07, 2022	45.63	46.03	45.39	45.97	1,206,573	+0.42(+0.92%)
Nov 04, 2022	45.27	45.93	44.88	45.55	1,715,632	+0.16(+0.34%)
Nov 03, 2022	45.20	45.67	44.73	45.40	724,731	-0.28(-0.62%)
Nov 02, 2022	46.29		45.42	45.68	1,494,630	-0.89(-1.92%)
Nov 01, 2022	46.02	46.69	45.82	46.57	1,196,488	+0.90(+1.98%)
Oct 31, 2022	45.08	45.82	44.90	45.67	1,736,606	+0.15(+0.34%)
Oct 28, 2022	44.18	45.77	43.75	45.51	2,023,446	+1.90(+4.35%)
Oct 27, 2022	43.85	44.00	43.49	43.62	1,019,758	+0.23(+0.52%)
Oct 26, 2022	43.36	43.75	43.18	43.39	1,111,721	-0.03(-0.06%)
Oct 25, 2022	42.16	43.46	42.09	43.42	2,465,451	+1.55(+3.70%)
Oct 24, 2022	42.83	42.83	41.69	41.87	1,795,500	-0.42(-0.99%)
Oct 21, 2022	42.01	42.31	41.51	42.29	1,692,513	+0.58(+1.40%)
Oct 20, 2022	41.70	42.37	41.46	41.71	1,070,643	+0.21(+0.51%)
Oct 19, 2022	42.85	42.85	41.31	41.50	1,830,988	-1.65(-3.82%)
Oct 18, 2022	42.88	43.43	42.67	43.15	1,617,835	+0.67(+1.57%)
Oct 17, 2022	42.28	42.95	42.17	42.48	1,393,929	+0.83(+1.99%)
Oct 14, 2022	43.37	43.51	41.57	41.65	1,442,404	-1.39(-3.24%)
Oct 13, 2022	41.71	43.29	41.08	43.05	2,447,618	+0.57(+1.35%)
Oct 12, 2022	42.38	42.92	42.02	42.47	2,146,455	-0.08(-0.19%)
Oct 11, 2022	42.02	42.78	41.42	42.55	2,215,698	+0.63(+1.50%)
Oct 10, 2022	42.18	42.48	41.34	41.92	1,418,136	-0.31(-0.73%)
Oct 07, 2022	42.01	42.57	41.92	42.23	1,752,989	-0.10(-0.24%)
Oct 06, 2022	43.01	43.28	42.09	42.33	1,947,137	-0.80(-1.86%)
Oct 05, 2022	42.32	43.42	41.97	43.14	2,532,073	+0.16(+0.38%)
Oct 04, 2022	41.83	42.99	41.72	42.97	1,943,210	+1.53(+3.69%)