Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.80	20.60	19.80	20.45	1,564,322	+0.04(+0.22%)
Apr 29, 2014	20.26	20.49	20.18	20.40	706,760	+0.17(+0.85%)
Apr 28, 2014	20.06	20.42	19.93	20.23	903,129	+0.16(+0.78%)
Apr 25, 2014	20.59	20.78	20.03	20.08	1,412,358	-0.59(-2.85%)
Apr 24, 2014	20.35	20.95	20.32	20.67	2,951,041	-0.26(-1.22%)
Apr 23, 2014	21.27	21.27	20.81	20.92	605,676	-0.41(-1.90%)
Apr 22, 2014	21.08	21.42	21.08	21.33	1,642,362	+0.35(+1.67%)
Apr 21, 2014	20.99	21.07	20.80	20.98	2,046,403	+0.10(+0.48%)
Apr 17, 2014	20.21	20.88	20.88	20.88	1,169,259	+0.57(+2.79%)
Apr 16, 2014	19.88	20.47	19.88	20.31	1,872,271	+0.39(+1.98%)
Apr 15, 2014	20.01	20.14	19.68	19.91	1,148,492	-0.12(-0.58%)
Apr 14, 2014	19.96	20.18	19.81	20.03	646,171	+0.25(+1.27%)
Apr 11, 2014	19.75	19.95	19.60	19.78	738,986	+0.00(+0.00%)
Apr 10, 2014	20.16	20.34	19.66	19.78	1,639,145	-0.25(-1.25%)
Apr 09, 2014	19.99	20.22	19.89	20.03	790,190	+0.14(+0.70%)
Apr 08, 2014	19.97	20.14	19.79	19.89	933,134	-0.02(-0.11%)
Apr 07, 2014	20.24	20.40	19.87	19.91	1,834,373	-0.37(-1.81%)
Apr 04, 2014	20.73	20.73	20.18	20.28	2,237,281	-0.41(-1.99%)
Apr 03, 2014	20.65	20.84	20.57	20.69	871,662	-0.01(-0.05%)
Apr 02, 2014	20.79	20.86	20.64	20.70	1,006,853	-0.16(-0.77%)
Apr 01, 2014	20.25	20.87	20.25	20.87	2,104,018	+0.58(+2.85%)
Mar 31, 2014	20.33	20.45	20.21	20.29	781,872	+0.16(+0.77%)
Mar 28, 2014	20.39	20.62	20.10	20.13	772,246	-0.12(-0.60%)
Mar 27, 2014	20.03	20.52	19.97	20.25	995,155	+0.16(+0.78%)
Mar 26, 2014	20.28	20.72	20.09	20.10	1,908,862	-0.26(-1.26%)
Mar 25, 2014	20.21	20.45	20.12	20.35	970,072	+0.31(+1.53%)
Mar 24, 2014	20.15	20.23	19.96	20.05	1,220,587	-0.12(-0.58%)
Mar 21, 2014	20.16	20.36	19.98	20.16	2,292,530	-0.01(-0.03%)
Mar 20, 2014	20.12	20.22	19.99	20.17	519,500	+0.01(+0.03%)
Mar 19, 2014	20.35	20.57	20.12	20.16	2,550,459	-0.23(-1.12%)
Mar 18, 2014	20.44	20.51	20.29	20.39	1,182,389	-0.11(-0.52%)
Mar 17, 2014	20.72	20.91	20.42	20.50	862,568	-0.27(-1.31%)
Mar 14, 2014	20.63	21.32	20.52	20.77	1,810,781	+0.20(+0.97%)
Mar 13, 2014	20.74	20.85	20.48	20.57	471,842	-0.28(-1.33%)
Mar 12, 2014	20.20	20.92	20.15	20.85	845,606	+0.14(+0.70%)
Mar 11, 2014	20.73	21.25	20.64	20.70	1,346,744	-0.34(-1.61%)
Mar 10, 2014	21.43	21.71	20.92	21.04	1,426,965	-0.51(-2.35%)
Mar 07, 2014	21.70	21.75	21.31	21.55	1,802,651	+0.11(+0.52%)
Mar 06, 2014	21.42	21.56	21.09	21.44	1,183,669	+0.16(+0.76%)
Mar 05, 2014	21.21	21.47	20.90	21.28	1,370,436	-0.28(-1.32%)
Mar 04, 2014	21.21	21.58	21.09	21.56	1,859,356	+0.45(+2.13%)
Mar 03, 2014	21.19	21.33	20.87	21.11	3,001,127	-0.08(-0.37%)
Feb 28, 2014	21.08	21.33	20.82	21.19	26,649,406	+0.11(+0.50%)
Feb 27, 2014	20.87	21.27	20.64	21.08	3,416,619	+0.24(+1.15%)
Feb 26, 2014	20.91	21.16	20.43	20.84	3,854,309	-0.30(-1.42%)
Feb 25, 2014	20.93	21.14	20.86	21.14	2,320,383	+0.13(+0.61%)
Feb 24, 2014	21.18	21.27	20.85	21.02	3,105,464	-0.26(-1.20%)
Feb 21, 2014	21.51	21.80	21.08	21.27	3,113,208	-0.24(-1.11%)
Feb 20, 2014	20.92	21.64	20.39	21.51	2,380,426	+0.23(+1.10%)
Feb 19, 2014	21.24	21.62	21.12	21.28	3,237,538	-0.11(-0.52%)
Feb 18, 2014	21.33	21.42	21.03	21.39	3,040,651	+0.05(+0.23%)
Feb 14, 2014	21.62	21.34	21.34	21.34	2,599,293	-0.27(-1.26%)
Feb 13, 2014	21.26	21.81	21.14	21.61	5,798,551	+0.56(+2.67%)
Feb 12, 2014	20.94	21.06	20.79	21.05	1,269,396	+0.18(+0.88%)
Feb 11, 2014	20.53	21.09	20.48	20.87	2,371,032	+0.23(+1.13%)
Feb 10, 2014	20.52	20.70	20.37	20.63	1,202,101	+0.22(+1.06%)
Feb 07, 2014	20.23	20.64	19.95	20.42	1,509,676	+0.40(+2.00%)
Feb 06, 2014	19.27	20.09	19.25	20.01	2,341,263	+0.81(+4.20%)
Feb 05, 2014	19.11	19.41	18.92	19.21	1,381,839	+0.02(+0.12%)
Feb 04, 2014	18.85	19.26	18.78	19.19	1,115,120	+0.28(+1.47%)