Gaming & Leisure (NQ: GLPI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	23.42	23.55	23.26	23.35	2,548,802	-0.10(-0.41%)
May 30, 2017	23.39	23.54	23.35	23.44	2,004,572	+0.06(+0.24%)
May 26, 2017	23.19	23.44	23.12	23.39	1,531,546	+0.18(+0.80%)
May 25, 2017	23.28	23.40	23.09	23.20	1,412,517	-0.05(-0.22%)
May 24, 2017	23.22	23.38	23.18	23.25	1,698,485	+0.08(+0.36%)
May 23, 2017	23.23	23.32	23.11	23.17	1,662,038	+0.02(+0.08%)
May 22, 2017	22.99	23.22	22.92	23.15	2,382,833	+0.15(+0.66%)
May 19, 2017	23.09	23.09	22.82	23.00	2,011,140	+0.08(+0.36%)
May 18, 2017	22.56	22.95	22.49	22.91	1,703,712	+0.28(+1.24%)
May 17, 2017	22.64	22.74	22.52	22.63	2,760,444	-0.01(-0.06%)
May 16, 2017	22.70	22.73	22.48	22.65	1,840,898	-0.01(-0.03%)
May 15, 2017	22.65	22.76	22.50	22.65	2,525,956	+0.00(+0.00%)
May 12, 2017	22.61	22.72	22.58	22.65	1,711,700	+0.03(+0.14%)
May 11, 2017	22.60	22.69	22.37	22.62	2,319,547	-0.03(-0.11%)
May 10, 2017	22.74	22.74	22.45	22.65	2,487,283	+0.17(+0.74%)
May 09, 2017	22.46	22.58	22.41	22.48	1,863,342	+0.04(+0.20%)
May 08, 2017	22.53	22.53	22.22	22.44	2,033,695	-0.04(-0.20%)
May 05, 2017	22.36	22.49	22.29	22.48	1,923,453	+0.16(+0.71%)
May 04, 2017	22.32	22.36	22.12	22.32	1,829,865	-0.03(-0.14%)
May 03, 2017	22.39	22.39	22.23	22.36	1,477,641	-0.03(-0.14%)
May 02, 2017	22.17	22.41	22.17	22.39	2,291,328	+0.17(+0.74%)
May 01, 2017	22.19	22.29	22.01	22.22	2,254,174	+0.09(+0.40%)
Apr 28, 2017	22.15	22.19	21.81	22.13	2,613,630	+0.06(+0.26%)
Apr 27, 2017	21.87	22.34	21.81	22.08	2,080,674	+0.02(+0.09%)
Apr 26, 2017	21.94	22.06	21.81	22.06	1,316,165	+0.08(+0.35%)
Apr 25, 2017	21.82	22.02	21.74	21.98	2,830,390	+0.17(+0.79%)
Apr 24, 2017	22.10	22.18	21.77	21.81	1,245,150	-0.19(-0.87%)
Apr 21, 2017	21.87	22.02	21.86	22.00	1,046,115	+0.08(+0.35%)
Apr 20, 2017	21.93	21.95	21.80	21.92	971,174	+0.01(+0.06%)
Apr 19, 2017	21.92	21.99	21.81	21.91	973,229	+0.00(+0.00%)
Apr 18, 2017	21.84	21.93	21.79	21.91	1,852,420	+0.07(+0.32%)
Apr 17, 2017	21.76	21.85	21.67	21.84	1,077,496	+0.12(+0.56%)
Apr 13, 2017	21.80	21.94	21.66	21.72	1,360,054	-0.10(-0.44%)
Apr 12, 2017	21.96	22.02	21.76	21.81	1,375,905	-0.10(-0.44%)
Apr 11, 2017	21.83	22.12	21.80	21.91	1,498,528	+0.08(+0.38%)
Apr 10, 2017	21.79	21.88	21.69	21.83	959,463	+0.08(+0.35%)
Apr 07, 2017	21.57	21.78	21.52	21.75	1,525,315	+0.21(+0.97%)
Apr 06, 2017	21.39	21.56	21.20	21.54	1,180,171	+0.15(+0.71%)
Apr 05, 2017	21.39	21.53	21.21	21.39	1,961,914	-0.01(-0.06%)
Apr 04, 2017	21.22	21.44	21.06	21.40	1,384,015	+0.20(+0.96%)
Apr 03, 2017	21.18	21.30	21.11	21.20	1,220,858	-0.06(-0.27%)
Mar 31, 2017	21.08	21.27	21.03	21.25	1,575,564	+0.14(+0.66%)
Mar 30, 2017	20.92	21.17	20.82	21.11	2,353,911	+0.20(+0.97%)
Mar 29, 2017	20.64	20.91	20.59	20.91	1,357,820	+0.30(+1.45%)
Mar 28, 2017	20.51	20.64	20.38	20.61	842,590	+0.14(+0.68%)
Mar 27, 2017	20.55	20.66	20.39	20.47	941,104	-0.08(-0.40%)
Mar 24, 2017	20.47	20.62	20.38	20.56	1,728,123	+0.21(+1.03%)
Mar 23, 2017	20.28	20.55	20.26	20.35	1,400,622	+0.05(+0.25%)
Mar 22, 2017	20.12	20.41	19.96	20.29	1,543,656	+0.17(+0.85%)
Mar 21, 2017	20.28	20.31	20.04	20.12	1,164,743	-0.10(-0.47%)
Mar 20, 2017	20.29	20.33	20.13	20.22	905,541	-0.11(-0.56%)
Mar 17, 2017	19.91	20.35	19.79	20.33	3,943,417	+0.57(+2.90%)
Mar 16, 2017	19.73	19.89	19.56	19.76	1,070,627	+0.05(+0.26%)
Mar 15, 2017	19.33	19.83	19.33	19.71	1,124,527	+0.43(+2.21%)
Mar 14, 2017	19.34	19.39	19.24	19.28	737,033	-0.10(-0.53%)
Mar 13, 2017	19.28	19.48	19.28	19.39	1,152,155	+0.13(+0.69%)
Mar 10, 2017	19.43	19.55	19.22	19.25	1,023,838	-0.08(-0.43%)
Mar 09, 2017	19.86	19.91	19.23	19.33	1,506,486	-0.51(-2.56%)
Mar 08, 2017	20.17	20.22	19.80	19.84	2,034,313	-0.41(-2.03%)
Mar 07, 2017	20.21	20.26	20.16	20.25	1,214,222	+0.05(+0.25%)
Mar 06, 2017	20.08	20.25	19.98	20.20	1,215,024	+0.03(+0.15%)
Mar 03, 2017	19.97	20.18	19.89	20.17	1,370,139	+0.22(+1.09%)
Mar 02, 2017	19.82	19.97	19.79	19.96	954,685	+0.06(+0.31%)