Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	49.60	50.15	49.44	49.75	2,170,211	+0.11(+0.22%)
Feb 27, 2023	49.25	50.14	49.14	49.64	1,375,163	+0.91(+1.88%)
Feb 24, 2023	49.30	49.77	48.24	48.73	1,653,178	+0.25(+0.51%)
Feb 23, 2023	49.00	49.42	48.42	48.48	1,729,351	-0.29(-0.59%)
Feb 22, 2023	48.64	49.08	48.54	48.77	1,981,043	+0.27(+0.55%)
Feb 21, 2023	48.57	48.77	48.14	48.50	948,601	-0.15(-0.30%)
Feb 17, 2023	48.85	48.90	48.34	48.65	1,710,092	-0.16(-0.32%)
Feb 16, 2023	48.53	49.11	48.52	48.80	965,459	-0.37(-0.75%)
Feb 15, 2023	48.71	49.46	48.52	49.17	820,535	+0.06(+0.11%)
Feb 14, 2023	49.63	49.75	48.94	49.12	1,057,017	-0.51(-1.02%)
Feb 13, 2023	49.86	49.86	49.53	49.62	950,497	+0.06(+0.11%)
Feb 10, 2023	49.26	49.76	49.06	49.57	1,473,158	+0.39(+0.79%)
Feb 09, 2023	49.63	49.80	49.11	49.18	776,555	-0.05(-0.09%)
Feb 08, 2023	49.32	49.78	49.20	49.23	481,107	-0.33(-0.67%)
Feb 07, 2023	49.49	49.78	49.13	49.56	864,591	-0.21(-0.43%)
Feb 06, 2023	49.37	49.85	49.01	49.77	852,210	+0.07(+0.15%)
Feb 03, 2023	49.42	49.70	49.00	49.70	981,838	+0.05(+0.09%)
Feb 02, 2023	49.68	50.29	49.34	49.65	1,110,308	+0.06(+0.13%)
Feb 01, 2023	49.21	50.08	49.01	49.59	1,281,515	+0.13(+0.26%)
Jan 31, 2023	48.94	49.52	48.58	49.46	1,345,988	+0.87(+1.79%)
Jan 30, 2023	48.86	49.07	48.57	48.59	822,900	-0.30(-0.62%)
Jan 27, 2023	48.94	49.02	48.54	48.90	1,067,251	+0.06(+0.11%)
Jan 26, 2023	48.51	48.89	48.43	48.84	819,991	+0.42(+0.88%)
Jan 25, 2023	48.30	48.42	48.03	48.42	788,083	+0.25(+0.52%)
Jan 24, 2023	47.81	48.20	47.35	48.17	800,468	+0.35(+0.73%)
Jan 23, 2023	48.11	48.43	47.69	47.81	1,224,893	-0.39(-0.80%)
Jan 20, 2023	47.82	48.20	47.62	48.20	1,129,107	+0.30(+0.64%)
Jan 19, 2023	47.95	48.20	47.65	47.90	1,668,507	+0.06(+0.12%)
Jan 18, 2023	49.04	49.26	47.78	47.84	1,493,484	-1.26(-2.56%)
Jan 17, 2023	49.33	49.67	49.02	49.10	964,649	+0.08(+0.17%)
Jan 13, 2023	48.99	48.99	48.54	49.02	1,221,868	-0.69(-1.39%)
Jan 12, 2023	49.02	49.78	48.69	49.71	1,186,362	+0.79(+1.60%)
Jan 11, 2023	48.27	48.96	47.93	48.92	1,058,333	+1.70(+3.60%)
Jan 10, 2023	46.97	47.24	46.54	47.22	958,834	+0.28(+0.59%)
Jan 09, 2023	46.24	47.51	46.24	46.95	1,134,572	+0.26(+0.55%)
Jan 06, 2023	46.16	46.75	46.02	46.69	901,251	+0.68(+1.49%)
Jan 05, 2023	46.93	46.96	45.82	46.00	1,258,204	-1.03(-2.20%)
Jan 04, 2023	47.41	47.53	46.81	47.04	2,302,077	-0.23(-0.49%)
Jan 03, 2023	48.38	48.43	47.12	47.27	1,053,923	-0.83(-1.73%)
Dec 30, 2022	47.91	48.20	47.69	48.10	738,309	+0.06(+0.12%)
Dec 29, 2022	47.86	48.19	47.69	48.05	896,780	+0.28(+0.58%)
Dec 28, 2022	48.40	48.48	47.64	47.77	644,286	-0.47(-0.98%)
Dec 27, 2022	48.54	48.86	48.15	48.24	622,154	-0.20(-0.42%)
Dec 23, 2022	47.81	48.46	47.70	48.44	585,298	+0.53(+1.10%)
Dec 22, 2022	47.79	47.99	47.21	47.92	911,286	-0.30(-0.61%)
Dec 21, 2022	48.46	48.96	48.12	48.21	1,257,989	+0.13(+0.27%)
Dec 20, 2022	47.50	48.26	47.41	48.08	1,018,558	+0.32(+0.68%)
Dec 19, 2022	48.16	48.23	47.54	47.76	1,215,669	-0.55(-1.15%)
Dec 16, 2022	48.60	48.60	47.64	48.31	2,150,636	-0.65(-1.32%)
Dec 15, 2022	48.05	49.02	48.04	48.96	2,085,409	+0.42(+0.86%)
Dec 14, 2022	48.71	49.34	48.21	48.54	1,716,347	-0.10(-0.21%)
Dec 13, 2022	48.84	48.96	48.20	48.65	2,044,647	+0.85(+1.78%)
Dec 12, 2022	48.11	48.11	47.64	47.80	1,915,362	-0.31(-0.65%)
Dec 09, 2022	47.92	48.52	47.92	48.11	1,023,214	+0.15(+0.31%)
Dec 08, 2022	47.97	48.88	47.75	47.96	1,817,472	+0.64(+1.36%)
Dec 07, 2022	47.60	47.99	47.25	47.32	1,576,594	-0.41(-0.86%)
Dec 06, 2022	47.69	48.01	47.59	47.73	1,077,897	+0.04(+0.08%)
Dec 05, 2022	47.96	48.27	47.54	47.69	1,094,413	-0.67(-1.39%)
Dec 02, 2022	47.55	48.51	47.39	48.37	1,547,679	+0.34(+0.70%)