Gaming & Leisure (NQ: GLPI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	41.55	42.15	41.35	41.68	1,113,706	+0.13(+0.31%)
Dec 30, 2021	40.82	41.65	40.69	41.55	791,198	+0.73(+1.78%)
Dec 29, 2021	40.47	40.93	40.16	40.82	982,233	+0.43(+1.06%)
Dec 28, 2021	40.40	40.62	40.18	40.40	861,680	-0.01(-0.02%)
Dec 27, 2021	39.90	40.43	39.68	40.40	1,290,189	+0.57(+1.44%)
Dec 23, 2021	39.94	39.96	39.60	39.83	1,365,646	+0.19(+0.48%)
Dec 22, 2021	39.49	39.82	39.42	39.64	1,480,330	+0.27(+0.69%)
Dec 21, 2021	38.90	39.66	38.90	39.37	1,470,570	+0.62(+1.61%)
Dec 20, 2021	39.12	39.31	38.50	38.75	1,347,176	-0.56(-1.43%)
Dec 17, 2021	38.81	39.63	38.65	39.31	2,658,155	+0.45(+1.16%)
Dec 16, 2021	38.96	39.35	38.65	38.86	1,628,920	+0.09(+0.22%)
Dec 15, 2021	38.64	39.04	38.40	38.77	1,436,730	-0.16(-0.42%)
Dec 14, 2021	39.50	39.67	38.85	38.93	2,188,146	-0.60(-1.51%)
Dec 13, 2021	39.41	39.85	39.41	39.53	1,932,429	+0.02(+0.04%)
Dec 10, 2021	39.74	39.97	39.44	39.51	1,274,824	-0.12(-0.30%)
Dec 09, 2021	39.62	39.91	39.48	39.63	1,543,686	-0.23(-0.58%)
Dec 08, 2021	39.98	40.36	39.46	39.86	2,620,969	+0.51(+1.30%)
Dec 07, 2021	39.60	39.91	38.48	39.35	5,727,573	+0.34(+0.86%)
Dec 06, 2021	38.83	39.49	38.68	39.02	816,603	+0.62(+1.62%)
Dec 03, 2021	38.96	39.03	38.23	38.39	1,074,990	-0.54(-1.38%)
Dec 02, 2021	37.70	39.19	37.70	38.93	906,894	+1.35(+3.60%)
Dec 01, 2021	38.20	39.12	37.58	37.58	1,521,822	-0.32(-0.84%)
Nov 30, 2021	38.22	38.49	37.84	37.90	1,193,195	-0.55(-1.44%)
Nov 29, 2021	38.70	38.86	38.18	38.45	779,026	+0.19(+0.50%)
Nov 26, 2021	38.46	38.55	37.92	38.26	723,823	-1.01(-2.57%)
Nov 24, 2021	39.15	39.42	39.01	39.27	532,500	+0.08(+0.21%)
Nov 23, 2021	39.13	39.45	38.86	39.18	803,941	+0.04(+0.11%)
Nov 22, 2021	39.68	39.68	38.82	39.14	975,500	+0.16(+0.41%)
Nov 19, 2021	39.58	39.69	38.36	38.98	1,145,112	-0.64(-1.61%)
Nov 18, 2021	39.96	39.65	39.46	39.62	985,945	+0.31(+0.79%)
Nov 17, 2021	39.98	39.98	39.09	39.31	1,516,275	-0.73(-1.83%)
Nov 16, 2021	40.50	40.63	39.88	40.04	1,097,208	-0.42(-1.04%)
Nov 15, 2021	40.41	40.66	40.21	40.46	1,492,170	+0.24(+0.61%)
Nov 12, 2021	40.78	40.85	40.07	40.22	869,252	-0.46(-1.14%)
Nov 11, 2021	40.70	40.79	40.36	40.68	640,448	+0.10(+0.25%)
Nov 10, 2021	40.75		40.40	40.58	777,764	-0.23(-0.56%)
Nov 09, 2021	40.75	40.81	40.43	40.80	407,693	+0.01(+0.02%)
Nov 08, 2021	41.12	41.12	40.56	40.80	527,816	-0.17(-0.41%)
Nov 05, 2021	40.75	41.34	40.33	40.96	894,104	+0.55(+1.37%)
Nov 04, 2021	41.58	41.75	40.11	40.41	927,815	-1.09(-2.63%)
Nov 03, 2021	41.64	41.85	41.17	41.50	1,062,021	-0.06(-0.14%)
Nov 02, 2021	42.08	42.20	41.46	41.56	952,892	-0.45(-1.06%)
Nov 01, 2021	40.96	42.20	40.80	42.01	1,088,103	+1.28(+3.13%)
Oct 29, 2021	41.33	41.62	40.45	40.73	1,955,654	-1.29(-3.08%)
Oct 28, 2021	41.27	42.15	41.11	42.02	825,116	+0.76(+1.85%)
Oct 27, 2021	41.72	41.73	41.22	41.26	802,655	-0.34(-0.81%)
Oct 26, 2021	41.48			41.59	635,699	+0.25(+0.61%)
Oct 25, 2021	41.54	41.62	41.25	41.34	661,008	-0.01(-0.02%)
Oct 22, 2021	41.56	41.77	41.22	41.35	561,064	-0.08(-0.18%)
Oct 21, 2021	41.40	41.48	41.08	41.43	598,138	+0.02(+0.04%)
Oct 20, 2021	41.17	41.59	41.17	41.41	481,448	+0.34(+0.82%)
Oct 19, 2021	41.12	41.53	41.06	41.07	610,031	+0.10(+0.25%)
Oct 18, 2021	41.16	41.40	40.84	40.97	1,044,099	-0.46(-1.12%)
Oct 15, 2021	41.25	42.03	41.13	41.43	980,394	+0.35(+0.86%)
Oct 14, 2021	41.15	41.28	40.90	41.08	633,965	+0.32(+0.78%)
Oct 13, 2021	40.50	40.86	40.30	40.76	678,249	+0.34(+0.85%)
Oct 12, 2021	40.07	40.72	39.99	40.42	898,597	+0.40(+1.01%)
Oct 11, 2021	40.00	40.12	39.74	40.02	756,550	+0.13(+0.32%)
Oct 08, 2021	40.44	40.44	39.82	39.89	708,909	-0.55(-1.37%)
Oct 07, 2021	40.70	40.85	40.28	40.44	969,581	-0.13(-0.31%)
Oct 06, 2021	40.02	40.68	39.77	40.57	1,413,394	+0.46(+1.15%)
Oct 05, 2021	39.82	40.40	39.55	40.11	1,201,613	+0.29(+0.72%)
Oct 04, 2021	39.79	40.17	39.71	39.82	933,610	+0.08(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.