Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.33	20.45	20.21	20.29	781,872	+0.16(+0.77%)
Mar 28, 2014	20.39	20.62	20.10	20.13	772,246	-0.12(-0.60%)
Mar 27, 2014	20.03	20.52	19.97	20.25	995,155	+0.16(+0.78%)
Mar 26, 2014	20.28	20.72	20.09	20.10	1,908,862	-0.26(-1.26%)
Mar 25, 2014	20.21	20.45	20.12	20.35	970,072	+0.31(+1.53%)
Mar 24, 2014	20.15	20.23	19.96	20.05	1,220,587	-0.12(-0.58%)
Mar 21, 2014	20.16	20.36	19.98	20.16	2,292,530	-0.01(-0.03%)
Mar 20, 2014	20.12	20.22	19.99	20.17	519,500	+0.01(+0.03%)
Mar 19, 2014	20.35	20.57	20.12	20.16	2,550,459	-0.23(-1.12%)
Mar 18, 2014	20.44	20.51	20.29	20.39	1,182,389	-0.11(-0.52%)
Mar 17, 2014	20.72	20.91	20.42	20.50	862,568	-0.27(-1.31%)
Mar 14, 2014	20.63	21.32	20.52	20.77	1,810,781	+0.20(+0.97%)
Mar 13, 2014	20.74	20.85	20.48	20.57	471,842	-0.28(-1.33%)
Mar 12, 2014	20.20	20.92	20.15	20.85	845,606	+0.14(+0.70%)
Mar 11, 2014	20.73	21.25	20.64	20.70	1,346,744	-0.34(-1.61%)
Mar 10, 2014	21.43	21.71	20.92	21.04	1,426,965	-0.51(-2.35%)
Mar 07, 2014	21.70	21.75	21.31	21.55	1,802,651	+0.11(+0.52%)
Mar 06, 2014	21.42	21.56	21.09	21.44	1,183,669	+0.16(+0.76%)
Mar 05, 2014	21.21	21.47	20.90	21.28	1,370,436	-0.28(-1.32%)
Mar 04, 2014	21.21	21.58	21.09	21.56	1,859,356	+0.45(+2.13%)
Mar 03, 2014	21.19	21.33	20.87	21.11	3,001,127	-0.08(-0.37%)
Feb 28, 2014	21.08	21.33	20.82	21.19	26,649,406	+0.11(+0.50%)
Feb 27, 2014	20.87	21.27	20.64	21.08	3,416,619	+0.24(+1.15%)
Feb 26, 2014	20.91	21.16	20.43	20.84	3,854,309	-0.30(-1.42%)
Feb 25, 2014	20.93	21.14	20.86	21.14	2,320,383	+0.13(+0.61%)
Feb 24, 2014	21.18	21.27	20.85	21.02	3,105,464	-0.26(-1.20%)
Feb 21, 2014	21.51	21.80	21.08	21.27	3,113,208	-0.24(-1.11%)
Feb 20, 2014	20.92	21.64	20.39	21.51	2,380,426	+0.23(+1.10%)
Feb 19, 2014	21.24	21.62	21.12	21.28	3,237,538	-0.11(-0.52%)
Feb 18, 2014	21.33	21.42	21.03	21.39	3,040,651	+0.05(+0.23%)
Feb 14, 2014	21.62	21.34	21.34	21.34	2,599,293	-0.27(-1.26%)
Feb 13, 2014	21.26	21.81	21.14	21.61	5,798,551	+0.56(+2.67%)
Feb 12, 2014	20.94	21.06	20.79	21.05	1,269,396	+0.18(+0.88%)
Feb 11, 2014	20.53	21.09	20.48	20.87	2,371,032	+0.23(+1.13%)
Feb 10, 2014	20.52	20.70	20.37	20.63	1,202,101	+0.22(+1.06%)
Feb 07, 2014	20.23	20.64	19.95	20.42	1,509,676	+0.40(+2.00%)
Feb 06, 2014	19.27	20.09	19.25	20.01	2,341,263	+0.81(+4.20%)
Feb 05, 2014	19.11	19.41	18.92	19.21	1,381,839	+0.02(+0.12%)
Feb 04, 2014	18.85	19.26	18.78	19.19	1,115,120	+0.28(+1.47%)
Feb 03, 2014	19.18	19.51	18.78	18.91	2,090,305	-0.40(-2.07%)
Jan 31, 2014	19.26	19.58	18.91	19.31	3,601,889	+0.06(+0.29%)
Jan 30, 2014	19.30	19.54	19.15	19.25	1,357,708	+0.22(+1.17%)
Jan 29, 2014	19.17	19.43	18.83	19.03	1,885,009	-0.37(-1.92%)
Jan 28, 2014	18.67	19.42	18.67	19.40	1,279,872	+0.27(+1.43%)
Jan 27, 2014	19.37	19.77	19.01	19.13	1,214,698	-0.19(-0.98%)
Jan 24, 2014	19.47	19.69	19.29	19.32	1,216,080	-0.41(-2.06%)
Jan 23, 2014	19.84	19.95	19.69	19.73	845,166	-0.19(-0.98%)
Jan 22, 2014	19.86	20.17	19.86	19.92	847,707	-0.29(-1.43%)
Jan 21, 2014	19.98	20.27	19.98	20.21	676,102	+0.01(+0.03%)
Jan 17, 2014	20.01	20.20	20.20	20.20	1,047,049	-0.11(-0.55%)
Jan 16, 2014	20.50	20.84	20.19	20.31	1,454,261	-0.31(-1.51%)
Jan 15, 2014	20.72	21.05	20.55	20.63	3,808,571	-0.09(-0.43%)
Jan 14, 2014	20.65	20.85	20.55	20.72	2,482,068	-0.01(-0.03%)
Jan 13, 2014	20.99	21.17	20.72	20.72	2,706,586	-0.34(-1.64%)
Jan 10, 2014	21.33	21.36	20.94	21.07	2,911,605	+0.06(+0.29%)
Jan 09, 2014	20.87	21.41	20.75	21.00	6,169,781	-6.09(-22.48%)
Jan 08, 2014	26.94	27.31	26.43	27.10	6,163,730	-0.18(-0.65%)
Jan 07, 2014	27.43	28.37	27.08	27.28	3,052,912	-0.11(-0.39%)
Jan 06, 2014	27.93	28.10	27.26	27.38	2,639,555	-0.58(-2.09%)
Jan 03, 2014	27.99	28.21	27.78	27.97	974,868	-0.09(-0.34%)