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%)