Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	48.10	48.99	48.04	48.95	1,259,478	+1.08(+2.26%)
Mar 30, 2023	47.76	47.95	47.58	47.87	599,854	+0.34(+0.71%)
Mar 29, 2023	47.31	47.60	47.27	47.53	711,606	+0.50(+1.06%)
Mar 28, 2023	46.52	47.17	46.48	47.03	1,028,094	+0.41(+0.89%)
Mar 27, 2023	46.82	47.04	46.52	46.62	848,576	+0.06(+0.12%)
Mar 24, 2023	45.63	46.68	44.97	46.56	1,113,637	+0.93(+2.04%)
Mar 23, 2023	46.13	46.67	45.41	45.63	815,184	-0.24(-0.51%)
Mar 22, 2023	47.09	47.17	45.79	45.86	996,697	-1.67(-3.52%)
Mar 21, 2023	47.69	48.16	47.51	47.54	1,296,071	+0.19(+0.40%)
Mar 20, 2023	47.00	47.54	46.90	47.35	1,992,633	+0.53(+1.12%)
Mar 17, 2023	46.97	47.11	46.55	46.82	1,885,673	-0.39(-0.84%)
Mar 16, 2023	46.91	47.62	46.75	47.22	1,598,479	-0.02(-0.04%)
Mar 15, 2023	47.49	47.57	46.53	47.24	1,493,209	-0.51(-1.06%)
Mar 14, 2023	47.83	48.23	47.41	47.74	1,890,174	+0.33(+0.69%)
Mar 13, 2023	47.01	47.67	46.86	47.41	1,922,956	-0.07(-0.14%)
Mar 10, 2023	48.77	48.80	46.95	47.48	1,852,925	-1.12(-2.30%)
Mar 09, 2023	49.70	50.15	48.43	48.60	1,848,763	-1.58(-3.15%)
Mar 08, 2023	49.78	50.23	49.77	50.18	1,412,687	+0.26(+0.52%)
Mar 07, 2023	50.45	50.49	49.78	49.92	821,150	-0.46(-0.92%)
Mar 06, 2023	50.79	50.91	50.34	50.38	797,508	-0.33(-0.66%)
Mar 03, 2023	50.46	50.78	50.37	50.71	1,091,978	+0.26(+0.51%)
Mar 02, 2023	49.87	50.52	49.60	50.46	1,099,544	+0.67(+1.35%)
Mar 01, 2023	49.53	49.90	49.18	49.78	982,484	+0.03(+0.06%)
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%)