Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.12	17.76	17.12	17.76	1,070,052	+0.10(+0.57%)
Nov 26, 2014	17.97	17.66	17.66	17.66	1,406,718	-0.30(-1.67%)
Nov 25, 2014	18.10	18.13	17.90	17.96	1,105,247	-0.09(-0.52%)
Nov 24, 2014	17.85	18.12	17.80	18.05	1,259,537	-0.10(-0.55%)
Nov 21, 2014	17.97	18.22	17.97	18.15	773,134	+0.21(+1.15%)
Nov 20, 2014	17.85	18.02	17.85	17.95	928,964	+0.09(+0.50%)
Nov 19, 2014	17.80	17.93	17.75	17.86	1,649,011	-0.01(-0.06%)
Nov 18, 2014	17.82	17.97	17.81	17.87	642,694	+0.05(+0.28%)
Nov 17, 2014	17.75	17.86	17.67	17.82	902,293	+0.02(+0.12%)
Nov 14, 2014	17.82	17.93	17.67	17.80	1,370,878	-0.06(-0.34%)
Nov 13, 2014	17.75	17.99	17.69	17.86	839,313	+0.17(+0.94%)
Nov 12, 2014	17.73	17.87	17.68	17.69	1,628,031	-0.04(-0.22%)
Nov 11, 2014	17.63	17.76	17.54	17.73	1,298,497	+0.07(+0.41%)
Nov 10, 2014	17.76	17.89	17.63	17.66	777,397	-0.14(-0.78%)
Nov 07, 2014	17.64	17.90	17.60	17.80	1,222,290	+0.19(+1.08%)
Nov 06, 2014	17.61	17.71	17.53	17.61	1,338,658	-0.07(-0.38%)
Nov 05, 2014	17.58	17.71	17.48	17.67	1,337,992	+0.13(+0.76%)
Nov 04, 2014	17.52	17.59	17.51	17.54	1,462,253	+0.06(+0.32%)
Nov 03, 2014	17.35	17.58	17.33	17.48	1,203,493	+0.09(+0.51%)
Oct 31, 2014	17.46	17.62	17.28	17.39	1,541,790	+0.09(+0.51%)
Oct 30, 2014	17.28	17.36	17.23	17.31	2,381,401	+0.00(+0.00%)
Oct 29, 2014	17.45	17.69	17.24	17.31	1,506,564	-0.21(-1.18%)
Oct 28, 2014	17.98	17.98	17.26	17.51	1,197,032	-0.49(-2.72%)
Oct 27, 2014	17.75	18.01	17.80	18.00	1,593,885	+0.20(+1.13%)
Oct 24, 2014	17.86	17.87	17.67	17.80	784,672	-0.02(-0.09%)
Oct 23, 2014	17.75	18.07	17.58	17.82	2,622,052	+0.17(+0.98%)
Oct 22, 2014	17.80	17.91	17.54	17.64	2,108,212	-0.17(-0.97%)
Oct 21, 2014	17.88	17.94	17.80	17.82	870,916	-0.08(-0.44%)
Oct 20, 2014	17.61	17.90	17.48	17.90	1,631,563	+0.32(+1.81%)
Oct 17, 2014	17.62	17.80	17.52	17.58	1,291,327	+0.07(+0.41%)
Oct 16, 2014	17.06	17.55	17.06	17.51	1,241,012	+0.25(+1.47%)
Oct 15, 2014	17.09	17.37	16.98	17.25	2,183,199	+0.09(+0.54%)
Oct 14, 2014	16.84	17.19	16.77	17.16	1,403,572	+0.43(+2.56%)
Oct 13, 2014	16.85	17.06	16.72	16.73	919,767	-0.08(-0.46%)
Oct 10, 2014	16.63	16.98	16.55	16.81	1,067,630	+0.14(+0.87%)
Oct 09, 2014	16.82	16.87	16.55	16.66	2,669,043	-0.14(-0.86%)
Oct 08, 2014	16.83	16.94	16.71	16.81	2,070,319	-0.03(-0.20%)
Oct 07, 2014	17.20	17.22	16.78	16.84	1,130,796	-0.31(-1.82%)
Oct 06, 2014	17.04	17.25	16.97	17.15	677,524	+0.12(+0.72%)
Oct 03, 2014	17.00	17.05	16.83	17.03	2,529,320	+0.13(+0.76%)
Oct 02, 2014	17.20	17.24	16.71	16.90	1,774,696	-0.32(-1.84%)
Oct 01, 2014	17.18	17.41	17.10	17.22	3,478,311	+0.02(+0.13%)
Sep 30, 2014	17.39	17.39	17.12	17.20	1,453,172	-0.17(-0.96%)
Sep 29, 2014	17.33	17.46	17.19	17.37	1,114,340	-0.07(-0.41%)
Sep 26, 2014	17.54	17.54	17.31	17.44	2,295,882	-0.03(-0.19%)
Sep 25, 2014	17.49	17.56	17.42	17.47	1,758,458	-0.07(-0.38%)
Sep 24, 2014	17.74	17.83	17.52	17.54	817,811	-0.16(-0.91%)
Sep 23, 2014	17.54	17.82	17.50	17.70	1,856,596	+0.17(+0.95%)
Sep 22, 2014	17.71	17.71	17.32	17.53	1,023,564	-0.05(-0.28%)
Sep 19, 2014	17.54	17.71	17.48	17.58	7,702,358	+0.07(+0.41%)
Sep 18, 2014	17.72	17.74	17.45	17.51	1,489,213	-0.12(-0.66%)
Sep 17, 2014	17.48	17.67	17.44	17.63	2,234,811	+0.13(+0.76%)
Sep 16, 2014	17.45	17.58	17.36	17.49	1,342,104	-0.07(-0.38%)
Sep 15, 2014	17.40	17.69	17.32	17.56	2,555,545	+0.06(+0.32%)
Sep 12, 2014	18.02	18.13	17.49	17.51	2,810,450	-0.53(-2.93%)
Sep 11, 2014	18.20	18.27	17.99	18.03	1,651,382	-0.45(-2.41%)
Sep 10, 2014	19.01	19.05	18.43	18.48	1,860,829	-0.60(-3.15%)
Sep 09, 2014	18.81	19.13	18.81	19.08	1,852,094	+0.22(+1.15%)
Sep 08, 2014	18.65	19.00	18.58	18.86	5,461,072	+0.24(+1.29%)
Sep 05, 2014	18.57	18.64	18.49	18.62	1,238,258	+0.07(+0.36%)
Sep 04, 2014	18.52	18.58	18.50	18.56	1,396,682	+0.07(+0.36%)
Sep 03, 2014	18.62	18.62	18.44	18.49	1,554,116	-0.08(-0.42%)