Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	41.78	42.24	41.72	42.19	1,314,999	+0.62(+1.50%)
Aug 31, 2021	40.89	41.70	40.63	41.57	2,379,195	+0.68(+1.67%)
Aug 30, 2021	41.15	41.15	40.71	40.89	1,179,734	-0.04(-0.10%)
Aug 27, 2021	40.70	41.17	40.62	40.93	708,398	+0.32(+0.79%)
Aug 26, 2021	40.45	40.81	40.38	40.61	590,636	+0.05(+0.12%)
Aug 25, 2021	40.46	40.87	40.26	40.56	750,299	+0.10(+0.25%)
Aug 24, 2021	40.46	40.62	40.27	40.46	708,038	+0.14(+0.36%)
Aug 23, 2021	40.16	40.46	40.10	40.31	885,627	+0.23(+0.57%)
Aug 20, 2021	39.81	40.30	39.28	40.09	709,207	+0.27(+0.68%)
Aug 19, 2021	40.14	40.34	39.56	39.82	815,887	-0.49(-1.21%)
Aug 18, 2021	40.55	40.56	40.19	40.30	414,203	-0.23(-0.56%)
Aug 17, 2021	40.48	40.61	40.11	40.53	615,391	-0.07(-0.17%)
Aug 16, 2021	40.73	40.90	40.56	40.60	576,268	-0.13(-0.33%)
Aug 13, 2021	40.89	41.00	40.53	40.73	549,733	-0.01(-0.02%)
Aug 12, 2021	40.78	40.78	40.24	40.74	639,256	+0.06(+0.15%)
Aug 11, 2021	40.21	40.75	39.88	40.68	574,609	+0.79(+1.99%)
Aug 10, 2021	40.41	40.44	39.88	39.89	523,304	-0.45(-1.11%)
Aug 09, 2021	40.61	40.61	40.25	40.34	521,508	-0.38(-0.93%)
Aug 06, 2021	41.39	41.59	40.64	40.72	519,372	-0.47(-1.15%)
Aug 05, 2021	40.70	41.43	40.69	41.19	1,327,210	+0.76(+1.88%)
Aug 04, 2021	39.27	40.57	38.98	40.43	1,771,054	+1.63(+4.19%)
Aug 03, 2021	39.23	39.38	38.36	38.80	868,893	-0.40(-1.01%)