Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.90	45.42	44.71	44.74	2,780,184	-0.04(-0.09%)
Feb 28, 2024	43.86	45.02	43.43	44.78	2,294,069	+0.95(+2.18%)
Feb 27, 2024	43.93	44.08	43.55	43.82	2,045,513	+0.09(+0.20%)
Feb 26, 2024	44.44	44.58	43.71	43.73	1,969,372	-0.96(-2.16%)
Feb 23, 2024	44.70	45.21	44.57	44.70	1,370,755	+0.00(+0.00%)
Feb 22, 2024	44.69	45.04	44.63	44.70	1,851,472	-0.01(-0.02%)
Feb 21, 2024	44.48	44.80	44.24	44.71	1,071,773	+0.35(+0.80%)
Feb 20, 2024	44.25	44.72	44.06	44.35	1,541,912	-0.10(-0.22%)
Feb 16, 2024	44.27	44.52	43.95	44.45	2,578,804	-0.22(-0.48%)
Feb 15, 2024	44.70	45.05	44.56	44.67	1,291,092	+0.30(+0.67%)
Feb 14, 2024	44.33	44.73	44.09	44.37	1,581,223	+0.23(+0.51%)
Feb 13, 2024	44.46	44.46	43.53	44.15	2,092,105	-0.69(-1.54%)
Feb 12, 2024	45.03	45.24	44.70	44.83	1,023,177	-0.14(-0.31%)
Feb 09, 2024	44.56	44.98	44.31	44.97	1,600,261	+0.32(+0.73%)
Feb 08, 2024	44.54	44.88	44.46	44.65	840,217	+0.09(+0.20%)
Feb 07, 2024	44.64	44.99	44.44	44.56	1,898,160	+0.09(+0.20%)
Feb 06, 2024	44.05	44.75	43.85	44.47	2,459,823	+0.52(+1.19%)
Feb 05, 2024	44.27	44.54	43.90	43.95	2,579,353	-0.82(-1.82%)
Feb 02, 2024	45.32	45.32	44.33	44.77	1,244,711	-0.91(-2.00%)
Feb 01, 2024	44.83	45.68	44.64	45.68	2,135,997	+0.78(+1.73%)
Jan 31, 2024	45.30	45.58	44.82	44.90	2,063,193	-0.19(-0.41%)
Jan 30, 2024	45.12	45.24	44.58	45.09	1,352,903	-0.20(-0.43%)
Jan 29, 2024	45.21	45.32	44.88	45.29	859,308	+0.04(+0.09%)
Jan 26, 2024	45.55	45.79	45.09	45.25	1,314,138	-0.05(-0.11%)
Jan 25, 2024	45.60	45.72	45.22	45.30	1,089,013	+0.15(+0.33%)
Jan 24, 2024	46.32	46.32	45.09	45.15	936,193	-0.64(-1.40%)
Jan 23, 2024	45.63	45.88	45.41	45.79	1,900,148	+0.29(+0.63%)
Jan 22, 2024	45.78	46.10	45.40	45.50	1,052,124	-0.25(-0.54%)
Jan 19, 2024	45.58	45.85	45.04	45.75	1,661,739	+0.18(+0.39%)
Jan 18, 2024	45.82	46.08	45.49	45.57	3,253,850	-0.21(-0.45%)
Jan 17, 2024	45.84	46.37	45.43	45.78	1,307,992	-0.45(-0.98%)
Jan 16, 2024	45.98	46.30	45.70	46.23	1,119,111	+0.07(+0.15%)
Jan 12, 2024	46.53	46.73	46.12	46.16	1,093,909	+0.04(+0.09%)
Jan 11, 2024	46.24	46.32	45.63	46.12	1,337,922	-0.37(-0.80%)
Jan 10, 2024	46.96	46.97	46.43	46.50	1,118,508	-0.41(-0.88%)
Jan 09, 2024	47.44	47.44	46.84	46.91	1,226,084	-0.82(-1.71%)
Jan 08, 2024	47.38	47.96	47.23	47.73	984,462	+0.34(+0.73%)
Jan 05, 2024	47.42	47.64	46.99	47.38	1,049,397	-0.33(-0.70%)
Jan 04, 2024	48.32	48.32	47.56	47.72	1,670,040	-0.57(-1.18%)
Jan 03, 2024	48.80	48.88	48.12	48.29	1,179,180	-0.78(-1.58%)
Jan 02, 2024	48.56	49.18	48.31	49.06	1,236,131	+0.52(+1.07%)
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%)