Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	38.88	39.16	38.49	38.55	1,172,971	-0.56(-1.44%)
Nov 29, 2021	39.36	39.53	38.83	39.12	765,822	+0.20(+0.50%)
Nov 26, 2021	39.12	39.22	38.58	38.92	711,554	-1.03(-2.57%)
Nov 24, 2021	39.82	40.10	39.68	39.94	523,474	+0.09(+0.21%)
Nov 23, 2021	39.81	40.13	39.53	39.86	790,315	+0.04(+0.11%)
Nov 22, 2021	40.36	40.36	39.49	39.82	958,966	+0.16(+0.41%)
Nov 19, 2021	40.26	40.37	39.02	39.65	1,125,704	-0.65(-1.61%)
Nov 18, 2021	40.65	40.34	40.14	40.30	969,234	+0.32(+0.79%)
Nov 17, 2021	40.67	40.67	39.77	39.99	1,490,575	-0.74(-1.82%)
Nov 16, 2021	41.20	41.33	40.57	40.73	1,078,611	-0.43(-1.04%)
Nov 15, 2021	41.11	41.36	40.90	41.16	1,466,879	+0.25(+0.61%)
Nov 12, 2021	41.48	41.55	40.76	40.91	854,519	-0.47(-1.14%)
Nov 11, 2021	41.40	41.49	41.06	41.38	629,593	+0.10(+0.25%)
Nov 10, 2021	41.45		41.10	41.28	764,582	-0.23(-0.56%)
Nov 09, 2021	41.46	41.52	41.12	41.51	400,783	+0.01(+0.02%)
Nov 08, 2021	41.82	41.82	41.26	41.50	518,870	-0.17(-0.41%)
Nov 05, 2021	41.45	42.05	41.02	41.67	878,949	+0.56(+1.37%)
Nov 04, 2021	42.29	42.47	40.80	41.11	912,090	-1.11(-2.63%)
Nov 03, 2021	42.36	42.58	41.88	42.22	1,044,021	-0.06(-0.14%)
Nov 02, 2021	42.81	42.93	42.17	42.28	936,741	-0.45(-1.06%)
Nov 01, 2021	41.66	42.93	41.51	42.73	1,069,660	+1.30(+3.13%)
Oct 29, 2021	42.04	42.33	41.15	41.43	1,922,507	-1.32(-3.08%)
Oct 28, 2021	41.99	42.88	41.82	42.75	811,131	+0.78(+1.85%)
Oct 27, 2021	42.44	42.45	41.93	41.97	789,051	-0.34(-0.81%)
Oct 26, 2021	42.20			42.31	624,925	+0.26(+0.61%)
Oct 25, 2021	42.26	42.34	41.96	42.05	649,804	-0.01(-0.02%)
Oct 22, 2021	42.28	42.49	41.94	42.06	551,554	-0.08(-0.18%)
Oct 21, 2021	42.11	42.20	41.79	42.14	588,001	+0.02(+0.04%)
Oct 20, 2021	41.88	42.30	41.88	42.12	473,288	+0.34(+0.82%)
Oct 19, 2021	41.83	42.24	41.76	41.78	599,691	+0.10(+0.25%)
Oct 18, 2021	41.87	42.11	41.54	41.68	1,026,402	-0.47(-1.12%)
Oct 15, 2021	41.96	42.75	41.84	42.15	963,777	+0.36(+0.86%)
Oct 14, 2021	41.86	42.00	41.60	41.79	623,219	+0.32(+0.78%)
Oct 13, 2021	41.20	41.57	40.99	41.47	666,754	+0.35(+0.85%)
Oct 12, 2021	40.76	41.42	40.68	41.12	883,366	+0.41(+1.01%)
Oct 11, 2021	40.69	40.81	40.42	40.70	743,727	+0.13(+0.32%)
Oct 08, 2021	41.13	41.13	40.51	40.58	696,893	-0.56(-1.37%)
Oct 07, 2021	41.41	41.56	40.98	41.14	953,147	-0.13(-0.31%)
Oct 06, 2021	40.70	41.38	40.46	41.27	1,389,438	+0.47(+1.15%)
Oct 05, 2021	40.51	41.10	40.24	40.80	1,181,247	+0.29(+0.72%)
Oct 04, 2021	40.47	40.86	40.40	40.51	917,786	+0.08(+0.19%)
Oct 01, 2021	39.71	40.70	39.59	40.43	626,102	+0.85(+2.16%)
Sep 30, 2021	40.54	40.54	39.43	39.58	1,107,225	-0.76(-1.89%)
Sep 29, 2021	40.10	40.59	40.06	40.34	888,239	+0.40(+1.01%)
Sep 28, 2021	39.92	40.04	39.53	39.94	1,278,327	-0.17(-0.43%)
Sep 27, 2021	40.55	40.94	40.01	40.11	956,270	-0.31(-0.76%)
Sep 24, 2021	40.69	41.08	40.36	40.41	681,837	-0.43(-1.05%)
Sep 23, 2021	41.04	41.33	40.82	40.84	1,095,118	+0.01(+0.02%)
Sep 22, 2021	40.41	41.06	40.28	40.83	669,804	+0.68(+1.70%)
Sep 21, 2021	40.28	40.68	40.13	40.15	979,201	-0.03(-0.06%)
Sep 20, 2021	39.94	40.33	39.71	40.18	925,154	-0.31(-0.76%)
Sep 17, 2021	41.24	41.43	40.38	40.48	2,741,887	-0.73(-1.78%)
Sep 16, 2021	41.15	41.53	41.06	41.22	772,278	+0.03(+0.08%)
Sep 15, 2021	41.12	41.48	40.95	41.18	823,270	+0.03(+0.06%)
Sep 14, 2021	41.26	41.42	41.07	41.16	1,023,491	-0.08(-0.19%)
Sep 13, 2021	41.31	41.64	41.00	41.23	1,184,415	+0.21(+0.52%)
Sep 10, 2021	42.12	42.12	40.55	41.02	2,514,019	-0.49(-1.17%)
Sep 09, 2021	42.72	42.83	41.46	41.51	2,031,408	-1.43(-3.32%)
Sep 08, 2021	42.38	42.99	42.16	42.94	3,521,239	+0.35(+0.83%)
Sep 07, 2021	43.27	43.28	42.58	42.58	1,911,704	-0.70(-1.62%)
Sep 03, 2021	43.15	43.39	42.77	43.28	1,638,209	+0.24(+0.55%)
Sep 02, 2021	42.34	43.06	42.13	43.04	1,659,564	+0.85(+2.02%)