Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	40.55	41.48	40.08	41.44	2,112,184	+1.18(+2.94%)
Sep 30, 2022	40.00	40.46	39.60	40.26	2,660,866	+0.56(+1.40%)
Sep 29, 2022	41.11	41.24	39.65	39.70	1,682,856	-1.84(-4.43%)
Sep 28, 2022	41.40	41.63	40.96	41.54	1,629,429	+0.59(+1.45%)
Sep 27, 2022	41.21	41.65	40.70	40.95	1,240,570	-0.09(-0.22%)
Sep 26, 2022	41.37	41.95	40.69	41.04	1,713,965	-0.59(-1.42%)
Sep 23, 2022	42.08	42.11	41.10	41.63	1,588,214	-0.79(-1.87%)
Sep 22, 2022	42.60	42.80	42.16	42.43	1,809,474	-0.25(-0.58%)
Sep 21, 2022	43.69	43.93	42.65	42.67	1,712,315	-0.90(-2.07%)
Sep 20, 2022	44.22	44.41	43.40	43.57	1,750,128	-1.18(-2.63%)
Sep 19, 2022	44.37	45.10	44.11	44.75	2,161,526	+0.38(+0.86%)
Sep 16, 2022	43.36	44.66	43.21	44.37	5,208,845	+0.90(+2.08%)
Sep 15, 2022	43.72	43.98	43.29	43.46	1,778,854	-0.20(-0.47%)
Sep 14, 2022	43.85	43.97	43.37	43.67	3,426,542	-0.19(-0.43%)
Sep 13, 2022	44.41	44.85	43.64	43.86	1,699,808	-1.23(-2.73%)
Sep 12, 2022	44.94	45.21	44.88	45.09	1,128,216	+0.21(+0.46%)
Sep 09, 2022	44.58	45.03	44.44	44.88	1,159,983	+0.51(+1.15%)
Sep 08, 2022	44.36	44.72	43.94	44.37	1,052,806	-0.15(-0.34%)
Sep 07, 2022	43.91	44.62	43.88	44.52	1,371,323	+0.70(+1.60%)
Sep 06, 2022	43.32	44.01	43.32	43.82	1,768,789	+0.60(+1.39%)
Sep 02, 2022	43.37	43.84	43.01	43.22	1,563,961	-0.10(-0.23%)
Sep 01, 2022	43.15	43.35	42.67	43.32	3,157,643	-0.03(-0.06%)
Aug 31, 2022	44.24	44.53	43.33	43.35	16,876,894	-0.50(-1.15%)
Aug 30, 2022	45.06	45.33	43.76	43.85	2,540,940	-1.21(-2.69%)
Aug 29, 2022	44.74	45.36	44.71	45.06	1,539,773	-0.13(-0.28%)
Aug 26, 2022	46.39	46.41	45.17	45.19	2,053,053	-1.10(-2.39%)
Aug 25, 2022	46.09	46.29	45.78	46.29	1,827,695	+0.48(+1.06%)
Aug 24, 2022	45.79	46.12	44.94	45.81	2,162,966	-0.02(-0.04%)
Aug 23, 2022	45.85	46.03	45.52	45.82	1,984,601	+0.00(+0.00%)
Aug 22, 2022	46.54	46.71	45.76	45.82	1,406,092	-1.10(-2.35%)
Aug 19, 2022	47.06	47.21	46.68	46.93	1,488,257	-0.38(-0.80%)
Aug 18, 2022	46.88	47.48	46.85	47.31	2,436,162	+0.57(+1.23%)
Aug 17, 2022	46.88	47.07	46.63	46.73	1,036,394	-0.50(-1.06%)
Aug 16, 2022	46.96	47.37	46.90	47.23	1,596,687	+0.12(+0.25%)
Aug 15, 2022	46.74	47.16	46.65	47.12	1,741,217	+0.38(+0.81%)
Aug 12, 2022	46.79	46.90	46.54	46.74	2,214,544	+0.50(+1.09%)
Aug 11, 2022	46.29	46.59	46.00	46.24	2,227,368	-0.21(-0.44%)
Aug 10, 2022	46.18	46.48	45.94	46.44	1,710,513	+0.84(+1.83%)
Aug 09, 2022	45.93	45.99	45.45	45.61	1,107,741	-0.37(-0.80%)
Aug 08, 2022	45.56	46.23	45.56	45.98	1,167,278	+0.47(+1.03%)
Aug 05, 2022	45.12	45.56	44.91	45.51	1,748,909	+0.18(+0.40%)
Aug 04, 2022	45.85	46.02	45.21	45.33	1,793,585	-0.40(-0.88%)
Aug 03, 2022	46.44	46.68	45.66	45.74	1,874,227	-0.59(-1.28%)
Aug 02, 2022	46.53	46.81	46.31	46.33	1,068,139	+0.01(+0.02%)