Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.50	23.76	23.32	23.40	1,629,407	-0.04(-0.17%)
Apr 27, 2018	23.31	23.69	23.25	23.44	1,480,849	+0.14(+0.59%)
Apr 26, 2018	23.21	23.47	23.01	23.30	1,913,170	+0.25(+1.10%)
Apr 25, 2018	22.80	23.40	22.80	23.05	1,982,701	-0.37(-1.57%)
Apr 24, 2018	23.57	23.58	23.34	23.42	1,615,330	-0.02(-0.09%)
Apr 23, 2018	23.51	23.51	23.28	23.44	1,449,069	+0.05(+0.23%)
Apr 20, 2018	23.64	23.73	23.34	23.38	798,675	-0.15(-0.64%)
Apr 19, 2018	23.66	23.66	23.37	23.53	932,802	-0.17(-0.72%)
Apr 18, 2018	23.75	23.89	23.47	23.70	1,186,444	+0.02(+0.09%)
Apr 17, 2018	23.80	23.85	23.60	23.68	1,765,896	+0.03(+0.14%)
Apr 16, 2018	23.01	23.79	23.01	23.65	2,842,807	+0.92(+4.06%)
Apr 13, 2018	22.79	22.85	22.67	22.73	1,307,892	-0.05(-0.21%)
Apr 12, 2018	23.11	23.15	22.73	22.77	1,268,389	-0.30(-1.30%)
Apr 11, 2018	23.01	23.20	23.01	23.08	1,169,339	+0.05(+0.21%)
Apr 10, 2018	22.97	23.12	22.94	23.03	1,355,703	+0.12(+0.54%)
Apr 09, 2018	23.03	23.20	22.90	22.90	1,381,342	-0.12(-0.50%)
Apr 06, 2018			22.93	23.02	1,464,174	+0.03(+0.12%)
Apr 05, 2018	22.83	23.10	22.75	22.99	1,971,887	+0.22(+0.96%)
Apr 04, 2018	22.55	22.81	22.52	22.77	2,046,764	+0.05(+0.21%)
Apr 03, 2018	22.46	22.82	22.42	22.73	1,337,976	+0.30(+1.34%)
Apr 02, 2018	22.85	22.88	22.28	22.43	1,497,643	-0.42(-1.85%)
Mar 29, 2018		22.85	22.85	22.85	0	-0.14(-0.59%)
Mar 28, 2018	22.57	23.20	22.57	22.99	2,453,766	+0.42(+1.84%)
Mar 27, 2018	22.69	22.83	22.37	22.57	2,039,618	-0.11(-0.48%)
Mar 26, 2018	22.61	22.86	22.54	22.68	2,171,135	+0.31(+1.40%)
Mar 23, 2018	22.62	22.84	22.29	22.37	1,633,098	-0.26(-1.15%)
Mar 22, 2018	22.73	23.00	22.62	22.62	1,963,470	-0.23(-1.02%)
Mar 21, 2018	23.20	23.21	22.74	22.86	1,870,849	-0.35(-1.50%)
Mar 20, 2018	23.16	23.30	23.09	23.20	2,221,160	+0.04(+0.18%)
Mar 19, 2018	23.21	23.27	23.05	23.16	1,490,801	-0.09(-0.38%)
Mar 16, 2018	23.16	23.33	23.10	23.25	2,626,188	+0.09(+0.38%)
Mar 15, 2018	23.15	23.22	23.05	23.16	2,314,089	+0.05(+0.24%)
Mar 14, 2018	23.06	23.31	22.95	23.11	3,071,821	+0.17(+0.74%)
Mar 13, 2018	22.89	23.00	22.76	22.94	2,266,983	+0.12(+0.54%)
Mar 12, 2018	22.55	22.95	22.50	22.82	1,810,351	+0.27(+1.21%)
Mar 09, 2018	22.53	22.58	22.30	22.54	1,577,729	+0.09(+0.40%)
Mar 08, 2018	22.28	22.49	22.19	22.45	3,204,587	+0.20(+0.89%)
Mar 07, 2018		22.32		22.26	2,199,824	+0.03(+0.15%)
Mar 06, 2018	22.39	22.39	22.14	22.22	2,339,719	-0.06(-0.27%)
Mar 05, 2018	21.90	22.37	21.88	22.28	2,475,974	+0.30(+1.37%)
Mar 02, 2018	22.01	22.08	21.83	21.98	2,011,591	-0.08(-0.36%)
Mar 01, 2018	22.20	22.50	21.95	22.06	2,259,154	-0.21(-0.96%)
Feb 28, 2018	22.26	22.36	22.12	22.28	3,094,720	+0.15(+0.70%)
Feb 27, 2018	22.53	22.62	22.10	22.12	2,025,230	-0.42(-1.87%)
Feb 26, 2018	22.56	22.72	22.38	22.54	1,314,062	-0.01(-0.03%)
Feb 23, 2018	22.38	22.62	22.36	22.55	1,297,137	+0.19(+0.84%)
Feb 22, 2018	22.42	22.58	22.30	22.36	1,295,607	-0.01(-0.03%)
Feb 21, 2018	22.50	22.66	22.26	22.37	1,783,521	-0.16(-0.71%)
Feb 20, 2018	22.52	22.52	22.36	22.53	1,818,236	-0.09(-0.39%)
Feb 16, 2018		22.62	22.62	22.62	0	+0.05(+0.24%)
Feb 15, 2018	22.35	22.73	22.19	22.56	1,921,283	+0.24(+1.08%)
Feb 14, 2018		22.38	21.98	22.32	2,493,053	-0.15(-0.66%)
Feb 13, 2018	22.21	22.60	22.03	22.47	2,088,958	+0.16(+0.72%)
Feb 12, 2018	22.56	22.57	21.83	22.31	3,286,664	-0.17(-0.74%)
Feb 09, 2018	22.48	22.65	21.81	22.48	4,447,244	+0.23(+1.02%)
Feb 08, 2018	23.44	23.55	22.22	22.25	4,428,932	-1.26(-5.36%)
Feb 07, 2018	23.58	23.80	23.46	23.51	2,020,947	-0.07(-0.31%)
Feb 06, 2018	23.62	24.14	23.35	23.58	3,462,809	-0.62(-2.54%)
Feb 05, 2018	24.19	24.35	23.89	24.20	1,766,311	-0.14(-0.58%)
Feb 02, 2018	24.39	24.52	24.26	24.34	1,568,073	-0.11(-0.44%)