Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.34	20.46	20.22	20.29	781,599	+0.16(+0.77%)
Mar 28, 2014	20.40	20.63	20.10	20.14	771,977	-0.12(-0.60%)
Mar 27, 2014	20.04	20.52	19.98	20.26	994,808	+0.16(+0.78%)
Mar 26, 2014	20.29	20.73	20.09	20.10	1,908,196	-0.26(-1.26%)
Mar 25, 2014	20.22	20.46	20.13	20.36	969,733	+0.31(+1.53%)
Mar 24, 2014	20.16	20.24	19.97	20.05	1,220,161	-0.12(-0.58%)
Mar 21, 2014	20.17	20.37	19.99	20.17	2,291,730	-0.01(-0.03%)
Mar 20, 2014	20.13	20.23	19.99	20.18	519,319	+0.01(+0.03%)
Mar 19, 2014	20.36	20.57	20.13	20.17	2,549,569	-0.23(-1.12%)
Mar 18, 2014	20.45	20.52	20.30	20.40	1,181,977	-0.11(-0.52%)
Mar 17, 2014	20.73	20.92	20.43	20.51	862,267	-0.27(-1.31%)
Mar 14, 2014	20.64	21.32	20.53	20.78	1,810,149	+0.20(+0.97%)
Mar 13, 2014	20.75	20.86	20.49	20.58	471,678	-0.28(-1.33%)
Mar 12, 2014	20.21	20.92	20.16	20.86	845,311	+0.14(+0.70%)
Mar 11, 2014	20.74	21.26	20.64	20.71	1,346,274	-0.34(-1.61%)
Mar 10, 2014	21.44	21.72	20.92	21.05	1,426,467	-0.51(-2.35%)
Mar 07, 2014	21.71	21.76	21.32	21.56	1,802,022	+0.11(+0.52%)
Mar 06, 2014	21.43	21.57	21.10	21.45	1,183,256	+0.16(+0.76%)
Mar 05, 2014	21.22	21.48	20.91	21.28	1,369,958	-0.28(-1.32%)
Mar 04, 2014	21.22	21.59	21.10	21.57	1,858,707	+0.45(+2.13%)
Mar 03, 2014	21.20	21.34	20.87	21.12	3,000,080	-0.08(-0.37%)
Feb 28, 2014	21.09	21.34	20.83	21.20	26,640,108	+0.11(+0.50%)
Feb 27, 2014	20.87	21.28	20.65	21.09	3,415,427	+0.24(+1.15%)
Feb 26, 2014	20.92	21.16	20.43	20.85	3,852,965	-0.30(-1.42%)
Feb 25, 2014	20.93	21.15	20.86	21.15	2,319,574	+0.13(+0.61%)
Feb 24, 2014	21.18	21.28	20.86	21.02	3,104,380	-0.26(-1.20%)
Feb 21, 2014	21.52	21.81	21.08	21.28	3,112,122	-0.24(-1.11%)
Feb 20, 2014	20.93	21.65	20.40	21.52	2,379,595	+0.23(+1.10%)
Feb 19, 2014	21.25	21.63	21.12	21.28	3,236,409	-0.11(-0.52%)
Feb 18, 2014	21.34	21.42	21.04	21.40	3,039,591	+0.05(+0.23%)
Feb 14, 2014	21.62	21.35	21.35	21.35	2,598,386	-0.27(-1.26%)
Feb 13, 2014	21.26	21.81	21.15	21.62	5,796,528	+0.56(+2.67%)
Feb 12, 2014	20.95	21.07	20.80	21.06	1,268,953	+0.18(+0.88%)
Feb 11, 2014	20.54	21.10	20.48	20.87	2,370,205	+0.23(+1.13%)
Feb 10, 2014	20.52	20.71	20.37	20.64	1,201,682	+0.22(+1.06%)
Feb 07, 2014	20.24	20.64	19.96	20.42	1,509,149	+0.40(+2.00%)
Feb 06, 2014	19.28	20.09	19.26	20.02	2,340,446	+0.81(+4.20%)
Feb 05, 2014	19.11	19.41	18.92	19.21	1,381,357	+0.02(+0.12%)
Feb 04, 2014	18.85	19.26	18.79	19.19	1,114,731	+0.28(+1.47%)
Feb 03, 2014	19.19	19.52	18.79	18.91	2,089,576	-0.40(-2.07%)
Jan 31, 2014	19.27	19.58	18.91	19.31	3,600,632	+0.06(+0.29%)
Jan 30, 2014	19.30	19.54	19.16	19.26	1,357,235	+0.22(+1.17%)
Jan 29, 2014	19.18	19.44	18.84	19.04	1,884,352	-0.37(-1.92%)
Jan 28, 2014	18.68	19.43	18.68	19.41	1,279,425	+0.27(+1.43%)
Jan 27, 2014	19.38	19.78	19.01	19.14	1,214,274	-0.19(-0.98%)
Jan 24, 2014	19.48	19.70	19.30	19.33	1,215,656	-0.41(-2.06%)
Jan 23, 2014	19.84	19.95	19.69	19.73	844,871	-0.19(-0.98%)
Jan 22, 2014	19.87	20.18	19.87	19.93	847,412	-0.29(-1.43%)
Jan 21, 2014	19.99	20.28	19.99	20.22	675,866	+0.01(+0.03%)
Jan 17, 2014	20.02	20.21	20.21	20.21	1,046,684	-0.11(-0.55%)
Jan 16, 2014	20.51	20.85	20.20	20.32	1,453,754	-0.31(-1.51%)
Jan 15, 2014	20.72	21.06	20.56	20.63	3,807,242	-0.09(-0.43%)
Jan 14, 2014	20.66	20.86	20.56	20.72	2,481,203	-0.01(-0.03%)
Jan 13, 2014	21.00	21.17	20.72	20.73	2,705,641	-0.35(-1.64%)
Jan 10, 2014	21.34	21.36	20.95	21.07	2,910,589	+0.06(+0.29%)
Jan 09, 2014	20.87	21.42	20.76	21.01	6,167,629	-6.09(-22.48%)
Jan 08, 2014	26.95	27.32	26.44	27.11	6,161,580	-0.18(-0.65%)
Jan 07, 2014	27.44	28.38	27.09	27.29	3,051,847	-0.11(-0.39%)
Jan 06, 2014	27.94	28.11	27.27	27.39	2,638,635	-0.58(-2.09%)
Jan 03, 2014	28.00	28.22	27.79	27.98	974,528	-0.09(-0.34%)
Jan 02, 2014	28.19	28.70	28.02	28.07	1,537,568	-0.21(-0.75%)
Dec 31, 2013	28.25	28.28	28.28	28.28	512,023	+0.18(+0.65%)
Dec 30, 2013	27.49	28.16	27.00	28.10	513,360	+0.42(+1.51%)
Dec 27, 2013	28.06	28.10	27.42	27.68	491,302	-0.28(-1.02%)
Dec 26, 2013	28.17	28.17	27.86	27.96	292,124	-0.06(-0.20%)
Dec 24, 2013	27.73	28.10	27.57	28.02	345,001	+0.24(+0.86%)
Dec 23, 2013	27.72	27.83	27.49	27.78	449,718	+0.05(+0.18%)
Dec 20, 2013	27.25	27.83	27.25	27.73	1,954,177	+0.31(+1.12%)
Dec 19, 2013	27.54	27.66	27.26	27.42	615,285	-0.09(-0.32%)
Dec 18, 2013	27.83	27.83	27.18	27.51	4,355,036	-0.11(-0.38%)
Dec 17, 2013	27.59	28.11	27.59	27.62	953,580	-0.41(-1.45%)
Dec 16, 2013	27.59	28.06	27.49	28.03	561,787	+0.16(+0.58%)
Dec 13, 2013	28.11	28.11	27.67	27.86	742,143	-0.06(-0.20%)
Dec 12, 2013	28.39	28.57	27.87	27.92	1,771,149	-0.37(-1.30%)
Dec 11, 2013	27.83	28.91	27.50	28.29	1,619,486	+0.43(+1.56%)
Dec 10, 2013	27.49	28.02	27.35	27.85	1,182,396	+0.17(+0.60%)
Dec 09, 2013	26.85	27.80	26.24	27.69	3,060,449	+1.38(+5.25%)
Dec 06, 2013	25.98	26.38	25.81	26.31	0	+0.43(+1.66%)
Dec 05, 2013	25.76	26.21	25.58	25.88	0	+0.03(+0.13%)
Dec 04, 2013	25.85	26.08	25.61	25.84	0	+0.04(+0.15%)
Dec 03, 2013	25.93	26.00	25.52	25.80	0	-0.38(-1.45%)
Dec 02, 2013	26.02	26.22	25.38	26.18	0	+0.51(+1.99%)
Nov 29, 2013	25.88	26.19	25.57	25.67	0	-0.31(-1.20%)
Nov 27, 2013	25.72	26.10	25.65	25.98	0	+0.21(+0.82%)
Nov 26, 2013	25.69	25.84	25.39	25.77	0	+0.20(+0.78%)
Nov 25, 2013	25.22	25.67	24.97	25.57	0	-0.10(-0.39%)
Nov 22, 2013	25.44	25.69	25.08	25.67	0	+0.81(+3.27%)
Nov 21, 2013	25.00	25.01	24.65	24.86	0	+0.03(+0.13%)
Nov 20, 2013	25.05	25.05	24.64	24.82	0	+0.04(+0.18%)
Nov 19, 2013	24.77	25.07	24.65	24.78	0	-0.31(-1.22%)
Nov 18, 2013	25.16	25.32	24.96	25.09	775,482	-0.07(-0.29%)
Nov 15, 2013	25.06	25.27	25.01	25.16	0	+0.14(+0.56%)
Nov 14, 2013	24.76	25.30	24.76	25.02	0	-0.26(-1.03%)
Nov 12, 2013	26.02	26.13	25.25	25.28	1,910,916	-0.22(-0.85%)
Nov 11, 2013	25.47	25.87	25.19	25.50	0	+0.18(+0.70%)
Nov 08, 2013	25.27	25.49	24.89	25.32	0	-0.18(-0.70%)
Nov 07, 2013	26.66	26.66	25.19	25.50	1,994,670	-0.61(-2.32%)
Nov 06, 2013	25.88	26.26	25.55	26.11	2,845,352	+0.21(+0.82%)
Nov 05, 2013	29.78	29.78	25.75	25.89	0	-0.16(-0.60%)
Nov 04, 2013	25.49	26.27	25.42	26.05	3,183,067	+0.65(+2.54%)
Nov 01, 2013	25.15	25.46	24.85	25.40	0	+0.36(+1.42%)
Oct 31, 2013	24.69	25.14	24.50	25.05	0	+0.36(+1.44%)
Oct 30, 2013	25.01	25.45	24.49	24.69	0	-0.09(-0.36%)
Oct 29, 2013	24.55	24.91	24.49	24.78	0	+0.07(+0.29%)
Oct 28, 2013	24.77	24.93	24.49	24.71	0	-0.02(-0.07%)
Oct 25, 2013	24.65	24.90	24.29	24.72	0	+0.32(+1.32%)
Oct 24, 2013	24.27	24.56	24.16	24.40	0	+0.10(+0.41%)
Oct 23, 2013	23.91	24.57	23.21	24.30	0	-0.50(-2.00%)
Oct 22, 2013	24.50	24.87	24.18	24.80	0	+0.19(+0.79%)
Oct 21, 2013	24.50	24.65	24.24	24.60	0	-0.06(-0.23%)
Oct 18, 2013	24.35	24.75	23.74	24.66	1,003,291	+0.60(+2.47%)
Oct 17, 2013	24.95	24.95	22.84	24.06	0	+1.09(+4.75%)
Oct 16, 2013	23.04	23.04	22.88	22.97	0	+0.04(+0.17%)
Oct 15, 2013	22.93	22.99	22.88	22.93	0	+0.00(+0.00%)