Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.52	20.72	20.34	20.72	3,571,078	+0.17(+0.85%)
Jun 29, 2016	20.43	20.60	20.39	20.55	1,715,652	+0.13(+0.65%)
Jun 28, 2016	20.37	20.49	20.21	20.42	3,111,022	+0.16(+0.77%)
Jun 27, 2016	20.51	20.51	20.21	20.26	4,353,380	-0.35(-1.72%)
Jun 24, 2016	20.24	20.85	20.06	20.61	10,540,457	-0.08(-0.38%)
Jun 23, 2016	20.82	20.95	20.64	20.69	1,741,579	-0.03(-0.15%)
Jun 22, 2016	20.91	20.96	20.72	20.72	2,050,091	-0.20(-0.95%)
Jun 21, 2016	20.80	20.96	20.75	20.92	2,083,527	+0.14(+0.66%)
Jun 20, 2016	21.03	21.05	20.74	20.78	2,822,804	-0.15(-0.72%)
Jun 17, 2016	20.64	20.95	20.62	20.93	5,678,726	+0.31(+1.49%)
Jun 16, 2016	20.34	20.64	20.21	20.63	2,729,110	+0.26(+1.27%)
Jun 15, 2016	20.23	20.38	20.16	20.37	1,428,022	+0.19(+0.95%)
Jun 14, 2016	20.30	20.36	20.09	20.18	1,863,135	-0.12(-0.59%)
Jun 13, 2016	20.49	20.61	20.22	20.30	2,641,926	-0.18(-0.88%)
Jun 10, 2016	20.28	20.50	20.15	20.48	2,084,115	+0.06(+0.29%)
Jun 09, 2016	20.36	20.48	20.29	20.42	1,542,487	-0.03(-0.15%)
Jun 08, 2016	20.13	20.47	20.08	20.45	1,975,584	+0.31(+1.52%)
Jun 07, 2016	20.02	20.23	20.02	20.14	1,967,131	+0.15(+0.75%)
Jun 06, 2016	20.13	20.27	19.97	19.99	2,429,509	-0.11(-0.54%)
Jun 03, 2016	19.69	20.18	19.69	20.10	2,006,621	+0.13(+0.63%)
Jun 02, 2016	19.92	20.02	19.77	19.97	2,450,552	-0.02(-0.12%)
Jun 01, 2016	19.68	20.15	19.39	20.00	4,551,132	+0.22(+1.09%)
May 31, 2016	19.51	19.81	19.32	19.78	3,581,501	+0.25(+1.29%)
May 27, 2016	19.43	19.53	19.53	19.53	2,615,567	+0.09(+0.49%)
May 26, 2016	19.38	19.50	19.26	19.43	3,456,310	+0.09(+0.49%)
May 25, 2016	19.40	19.41	19.17	19.34	2,097,706	-0.01(-0.03%)
May 24, 2016	19.39	19.47	19.30	19.34	1,929,822	+0.00(+0.00%)
May 23, 2016	19.34	19.48	19.24	19.34	2,385,237	+0.00(+0.00%)
May 20, 2016	19.40	19.47	19.15	19.34	2,872,536	+0.08(+0.43%)
May 19, 2016	18.96	19.29	18.76	19.26	13,305,004	-0.22(-1.12%)
May 18, 2016	19.65	19.74	19.16	19.48	3,550,774	-0.21(-1.05%)
May 17, 2016	19.84	19.95	19.61	19.69	3,577,095	-0.26(-1.30%)
May 16, 2016	19.64	19.98	19.50	19.95	2,021,155	+0.27(+1.38%)
May 13, 2016	19.82	19.82	19.54	19.67	2,373,685	-0.18(-0.92%)
May 12, 2016	19.75	19.93	19.60	19.86	2,138,438	+0.15(+0.75%)
May 11, 2016	19.80	19.87	19.51	19.71	2,926,382	-0.17(-0.86%)
May 10, 2016	19.85	19.97	19.70	19.88	3,177,754	+0.04(+0.21%)
May 09, 2016	19.51	19.86	19.21	19.84	6,836,530	+0.32(+1.63%)
May 06, 2016	19.38	19.54	19.19	19.52	5,138,894	+0.10(+0.52%)
May 05, 2016	19.60	19.60	19.28	19.42	3,940,511	-0.19(-0.99%)
May 04, 2016	19.29	19.66	19.19	19.61	5,097,688	+0.25(+1.28%)
May 03, 2016	19.56	19.69	19.27	19.37	5,402,690	-0.19(-0.97%)
May 02, 2016	19.47	19.67	19.30	19.56	5,986,705	+0.18(+0.95%)
Apr 29, 2016	19.28	19.44	19.08	19.37	21,704,150	+0.13(+0.68%)
Apr 28, 2016	19.05	19.24	18.86	19.24	9,731,630	+0.14(+0.71%)
Apr 27, 2016	19.08	19.21	18.95	19.11	4,165,453	+0.08(+0.44%)
Apr 26, 2016	19.10	19.46	18.94	19.02	5,802,677	+0.00(+0.00%)
Apr 25, 2016	18.93	19.05	18.81	19.02	3,390,272	+0.19(+1.04%)
Apr 22, 2016	18.94	19.16	18.81	18.83	4,739,548	-0.11(-0.59%)
Apr 21, 2016	19.40	19.50	18.73	18.94	5,835,246	-0.34(-1.75%)
Apr 20, 2016	19.78	19.80	19.27	19.28	8,624,519	-0.55(-2.77%)
Apr 19, 2016	19.64	19.86	19.29	19.83	3,369,649	+0.22(+1.15%)
Apr 18, 2016	19.42	19.63	19.34	19.60	3,890,884	+0.10(+0.51%)
Apr 15, 2016	19.50	19.68	19.44	19.50	2,814,133	+0.04(+0.21%)
Apr 14, 2016	19.65	19.75	19.25	19.46	6,251,261	-0.17(-0.84%)
Apr 13, 2016	19.33	19.69	19.33	19.63	4,528,156	+0.37(+1.90%)
Apr 12, 2016	19.05	19.33	18.80	19.26	6,410,402	+0.27(+1.43%)
Apr 11, 2016	18.79	19.04	18.57	18.99	4,166,472	+0.30(+1.61%)
Apr 08, 2016	18.66	18.90	18.62	18.69	4,902,142	+0.05(+0.29%)
Apr 07, 2016	18.56	18.65	18.44	18.63	3,288,955	-0.05(-0.25%)
Apr 06, 2016	18.65	18.76	18.49	18.68	3,494,084	+0.08(+0.41%)
Apr 05, 2016	18.58	18.72	18.43	18.60	4,551,997	-0.04(-0.22%)
Apr 04, 2016	18.63	18.84	18.57	18.65	4,547,215	+0.01(+0.06%)