Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	44.91	45.07	43.86	44.11	1,485,539	-0.53(-1.19%)
Sep 28, 2023	43.58	44.77	43.58	44.64	2,015,276	+1.17(+2.70%)
Sep 27, 2023	43.97	44.28	43.42	43.47	1,691,725	-0.36(-0.82%)
Sep 26, 2023	44.60	44.86	43.79	43.83	1,735,931	-1.18(-2.62%)
Sep 25, 2023	44.89	45.09	44.93	45.01	903,594	-0.13(-0.28%)
Sep 22, 2023	45.63	45.87	45.12	45.14	1,291,509	-0.50(-1.10%)
Sep 21, 2023	47.40	47.40	45.60	45.64	2,022,134	-1.32(-2.80%)
Sep 20, 2023	46.71	47.36	46.56	46.96	1,813,671	+0.38(+0.81%)
Sep 19, 2023	46.17	46.81	46.11	46.58	1,775,807	+0.36(+0.78%)
Sep 18, 2023	46.36	46.64	46.10	46.22	6,964,393	-0.53(-1.14%)
Sep 15, 2023	46.97	46.97	46.51	46.76	38,979,732	-0.21(-0.45%)
Sep 14, 2023	46.85	47.22	46.77	46.97	3,146,544	+0.54(+1.17%)
Sep 13, 2023	46.74	46.83	46.29	46.43	2,751,193	-0.26(-0.55%)
Sep 12, 2023	46.47	46.84	46.35	46.68	1,430,693	+0.21(+0.45%)
Sep 11, 2023	46.75	46.83	46.26	46.47	2,274,901	-0.31(-0.65%)
Sep 08, 2023	46.40	47.22	46.40	46.78	2,555,914	+0.43(+0.93%)
Sep 07, 2023	46.02	46.76	45.95	46.35	2,912,499	+0.25(+0.54%)
Sep 06, 2023	45.73	46.18	45.61	46.10	3,105,999	+0.33(+0.73%)
Sep 05, 2023	47.42	47.49	45.63	45.77	5,063,925	+0.53(+1.18%)
Sep 01, 2023	45.40	45.71	45.22	45.23	1,181,834	+0.02(+0.04%)
Aug 31, 2023	45.61	45.61	45.07	45.22	2,605,510	-0.02(-0.04%)
Aug 30, 2023	44.48	45.40	44.19	45.23	2,371,852	+0.95(+2.15%)
Aug 29, 2023	44.05	44.33	43.90	44.28	1,657,678	+0.35(+0.80%)
Aug 28, 2023	43.82	44.22	43.72	43.93	1,547,052	+0.21(+0.48%)
Aug 25, 2023	43.86	44.10	43.66	43.72	1,575,423	+0.01(+0.02%)
Aug 24, 2023	44.29	44.51	43.71	43.71	1,091,725	-0.46(-1.04%)
Aug 23, 2023	44.13	44.38	43.99	44.17	1,220,631	+0.23(+0.52%)
Aug 22, 2023	43.80	44.19	43.74	43.94	958,340	+0.31(+0.72%)
Aug 21, 2023	43.75	43.92	43.29	43.62	743,320	-0.20(-0.46%)
Aug 18, 2023	43.26	44.15	43.20	43.82	1,155,761	+0.34(+0.79%)
Aug 17, 2023	44.06	44.26	43.43	43.48	856,845	-0.58(-1.32%)
Aug 16, 2023	44.45	44.67	44.06	44.06	747,196	-0.47(-1.05%)
Aug 15, 2023	44.96	45.22	44.45	44.53	793,972	-0.66(-1.46%)
Aug 14, 2023	45.59	45.66	45.11	45.19	785,397	-0.40(-0.88%)
Aug 11, 2023	45.71	45.79	45.37	45.59	588,293	-0.14(-0.31%)
Aug 10, 2023	46.19	46.34	45.57	45.73	684,501	-0.35(-0.77%)
Aug 09, 2023	45.76	46.22	45.67	46.08	594,685	+0.20(+0.44%)
Aug 08, 2023	45.84	46.25	45.73	45.88	701,074	-0.42(-0.91%)
Aug 07, 2023	45.62	46.35	45.57	46.30	888,557	+0.88(+1.93%)
Aug 04, 2023	45.36	46.11	45.24	45.42	823,803	-0.05(-0.10%)
Aug 03, 2023	45.43	45.52	44.94	45.47	1,132,526	-0.07(-0.15%)
Aug 02, 2023	45.47	45.75	45.30	45.54	1,265,614	-0.31(-0.67%)
Aug 01, 2023	45.20	45.94	45.19	45.84	1,455,897	+0.57(+1.26%)
Jul 31, 2023	45.53	46.05	45.16	45.27	1,733,252	+0.00(+0.00%)
Jul 28, 2023	45.84	46.29	44.52	45.27	1,855,114	-0.47(-1.02%)
Jul 27, 2023	47.03	47.06	45.60	45.74	1,414,661	-1.20(-2.56%)
Jul 26, 2023	46.85	47.07	46.67	46.94	966,320	+0.11(+0.24%)
Jul 25, 2023	47.07	47.28	46.60	46.83	1,162,199	-0.35(-0.75%)
Jul 24, 2023	47.63	47.75	47.06	47.18	808,001	-0.26(-0.54%)
Jul 21, 2023	47.34	47.59	47.02	47.44	891,694	+0.32(+0.69%)
Jul 20, 2023	46.60	47.16	46.24	47.11	915,017	+0.47(+1.00%)
Jul 19, 2023	46.28	46.74	46.19	46.65	1,432,097	+0.64(+1.39%)
Jul 18, 2023	46.22	46.35	45.82	46.01	746,583	-0.08(-0.17%)
Jul 17, 2023	46.16	46.43	46.00	46.08	669,214	-0.25(-0.54%)
Jul 14, 2023	46.10	46.33	45.78	46.33	1,828,636	+0.17(+0.37%)
Jul 13, 2023	46.36	46.46	46.12	46.16	860,754	-0.11(-0.25%)
Jul 12, 2023	46.86	47.00	46.25	46.27	1,266,742	-0.11(-0.25%)
Jul 11, 2023	46.18	46.50	46.02	46.39	684,789	+0.27(+0.58%)
Jul 10, 2023	45.55	46.23	45.48	46.12	747,411	+0.38(+0.83%)
Jul 07, 2023	44.96	46.03	44.93	45.74	980,104	+0.57(+1.27%)
Jul 06, 2023	45.53	45.58	44.63	45.17	1,145,981	-0.76(-1.66%)
Jul 05, 2023	45.95	46.52	45.60	45.93	1,443,328	-0.79(-1.69%)