Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.62	48.80	48.47	48.54	1,057,582	-0.31(-0.64%)
Dec 28, 2023	48.33	48.88	48.33	48.86	741,031	+0.43(+0.89%)
Dec 27, 2023	48.38	48.47	48.10	48.42	1,035,110	+0.02(+0.04%)
Dec 26, 2023	47.84	48.55	47.62	48.41	1,655,843	+0.53(+1.11%)
Dec 22, 2023	47.81	48.02	47.61	47.87	1,303,356	+0.24(+0.50%)
Dec 21, 2023	47.67	47.90	47.20	47.64	1,217,080	+0.22(+0.46%)
Dec 20, 2023	47.52	48.01	47.38	47.42	1,738,775	-0.20(-0.41%)
Dec 19, 2023	47.27	47.84	47.18	47.62	1,460,525	+0.44(+0.94%)
Dec 18, 2023	47.28	47.29	46.83	47.18	1,750,608	+0.22(+0.46%)
Dec 15, 2023	47.09	47.16	46.37	46.96	5,936,011	-0.11(-0.23%)
Dec 14, 2023	46.86	47.28	46.44	47.07	3,496,635	+0.39(+0.84%)
Dec 13, 2023	45.78	46.97	45.47	46.67	2,765,706	+1.02(+2.24%)
Dec 12, 2023	45.16	45.98	44.86	45.65	1,939,003	+0.54(+1.20%)
Dec 11, 2023	45.05	45.32	44.85	45.11	1,566,836	-0.22(-0.48%)
Dec 08, 2023	45.30	45.84	45.19	45.33	1,091,643	-0.28(-0.60%)
Dec 07, 2023	45.74	45.84	45.42	45.60	1,033,165	-0.11(-0.24%)
Dec 06, 2023	46.06	46.42	45.57	45.71	1,616,619	-0.20(-0.44%)
Dec 05, 2023	46.10	46.20	45.78	45.91	1,537,557	-0.37(-0.80%)
Dec 04, 2023	45.91	46.30	45.91	46.28	1,579,711	+0.11(+0.23%)
Dec 01, 2023	45.25	46.22	45.12	46.17	2,404,698	+0.92(+2.03%)
Nov 30, 2023	44.41	45.40	44.41	45.25	3,177,992	+0.82(+1.85%)
Nov 29, 2023	44.17	44.50	44.05	44.43	2,557,249	+0.51(+1.17%)
Nov 28, 2023	43.24	44.36	43.16	43.92	2,965,821	+0.54(+1.25%)
Nov 27, 2023	43.47	43.72	43.25	43.38	3,100,635	-0.05(-0.11%)
Nov 24, 2023	43.32	43.67	43.26	43.42	919,492	+0.04(+0.09%)
Nov 22, 2023	43.55	43.65	43.31	43.39	1,431,062	+0.06(+0.13%)
Nov 21, 2023	43.67	43.71	43.10	43.33	1,561,409	-0.46(-1.06%)
Nov 20, 2023	43.80	43.97	43.54	43.79	2,287,470	-0.18(-0.42%)
Nov 17, 2023	44.23	44.35	43.87	43.98	2,624,945	-0.09(-0.20%)
Nov 16, 2023	44.41	44.49	44.03	44.06	1,789,274	-0.25(-0.57%)
Nov 15, 2023	44.64	44.92	44.26	44.32	1,875,360	-0.33(-0.74%)
Nov 14, 2023	44.57	45.47	44.44	44.64	3,188,447	+1.02(+2.33%)
Nov 13, 2023	43.71	43.84	43.41	43.63	1,493,443	-0.19(-0.44%)
Nov 10, 2023	43.85	44.05	43.62	43.82	1,351,296	+0.25(+0.58%)
Nov 09, 2023	43.96	44.03	43.41	43.57	1,657,367	-0.25(-0.57%)
Nov 08, 2023	44.02	44.14	43.72	43.82	1,408,122	-0.19(-0.44%)
Nov 07, 2023	44.39	44.46	43.85	44.02	1,814,898	-0.38(-0.85%)
Nov 06, 2023	44.68	44.78	44.22	44.39	1,887,091	-0.40(-0.89%)
Nov 03, 2023	45.13	45.32	44.77	44.79	2,885,205	+0.29(+0.65%)
Nov 02, 2023	44.36	44.84	43.99	44.50	2,445,417	+0.82(+1.88%)
Nov 01, 2023	44.02	44.26	43.39	43.68	1,561,261	-0.28(-0.64%)
Oct 31, 2023	42.97	43.99	42.80	43.96	1,605,845	+1.18(+2.76%)
Oct 30, 2023	43.46	43.78	42.17	42.78	1,646,416	-0.41(-0.94%)
Oct 27, 2023	44.74	44.74	42.52	43.18	1,690,321	-0.59(-1.35%)
Oct 26, 2023	43.80	44.17	43.57	43.77	1,324,051	+0.09(+0.20%)
Oct 25, 2023	44.29	44.49	43.68	43.69	1,226,463	-0.79(-1.79%)
Oct 24, 2023	43.59	44.65	43.59	44.48	1,468,002	+1.06(+2.43%)
Oct 23, 2023	43.41	44.07	43.39	43.42	1,124,727	-0.23(-0.53%)
Oct 20, 2023	44.33	44.35	43.56	43.66	1,794,164	-0.55(-1.25%)
Oct 19, 2023	44.71	44.97	44.12	44.21	1,269,208	-0.71(-1.57%)
Oct 18, 2023	45.62	45.62	44.92	44.92	1,087,493	-0.78(-1.72%)
Oct 17, 2023	45.35	46.03	45.35	45.70	1,686,964	+0.17(+0.38%)
Oct 16, 2023	45.02	45.78	44.86	45.53	1,158,067	+0.80(+1.80%)
Oct 13, 2023	44.88	45.03	44.47	44.72	776,875	+0.02(+0.04%)
Oct 12, 2023	45.67	45.67	44.62	44.70	1,092,478	-1.02(-2.22%)
Oct 11, 2023	45.30	45.82	45.10	45.72	1,159,382	+0.71(+1.57%)
Oct 10, 2023	45.18	45.22	44.80	45.01	1,118,275	-0.15(-0.32%)
Oct 09, 2023	44.09	45.41	44.09	45.16	1,624,746	+1.08(+2.44%)
Oct 06, 2023	43.76	44.42	43.18	44.08	877,741	+0.12(+0.26%)
Oct 05, 2023	43.57	44.09	43.52	43.97	1,275,659	+0.36(+0.82%)
Oct 04, 2023	42.92	43.68	42.56	43.61	1,836,046	+0.75(+1.74%)
Oct 03, 2023	43.41	43.45	42.57	42.86	1,430,440	-0.63(-1.45%)