Gaming & Leisure (NQ: GLPI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	47.30	48.18	47.24	48.13	1,280,746	+1.06(+2.26%)
Mar 30, 2023	46.97	47.15	46.79	47.07	609,984	+0.33(+0.71%)
Mar 29, 2023	46.53	46.81	46.49	46.74	723,623	+0.49(+1.06%)
Mar 28, 2023	45.75	46.39	45.71	46.25	1,045,455	+0.41(+0.89%)
Mar 27, 2023	46.04	46.26	45.75	45.84	862,906	+0.06(+0.12%)
Mar 24, 2023	44.87	45.91	44.22	45.79	1,132,443	+0.92(+2.04%)
Mar 23, 2023	45.36	45.90	44.66	44.87	828,949	-0.23(-0.51%)
Mar 22, 2023	46.30	46.39	45.03	45.10	1,013,528	-1.65(-3.52%)
Mar 21, 2023	46.90	47.36	46.72	46.75	1,317,957	+0.18(+0.40%)
Mar 20, 2023	46.22	46.75	46.12	46.56	2,026,282	+0.52(+1.12%)
Mar 17, 2023	46.19	46.33	45.78	46.04	1,917,516	-0.39(-0.84%)
Mar 16, 2023	46.13	46.83	45.97	46.43	1,625,472	-0.02(-0.04%)
Mar 15, 2023	46.70	46.78	45.76	46.45	1,518,425	-0.50(-1.06%)
Mar 14, 2023	47.03	47.43	46.63	46.95	1,922,093	+0.32(+0.69%)
Mar 13, 2023	46.23	46.88	46.08	46.63	1,955,428	-0.06(-0.14%)
Mar 10, 2023	47.96	47.99	46.17	46.69	1,884,215	-1.10(-2.30%)
Mar 09, 2023	48.87	49.32	47.63	47.79	1,879,983	-1.55(-3.15%)
Mar 08, 2023	48.95	49.39	48.95	49.35	1,436,542	+0.25(+0.52%)
Mar 07, 2023	49.61	49.65	48.95	49.09	835,016	-0.45(-0.92%)
Mar 06, 2023	49.94	50.06	49.50	49.55	810,976	-0.33(-0.66%)
Mar 03, 2023	49.62	49.94	49.54	49.87	1,110,418	+0.25(+0.51%)
Mar 02, 2023	49.05	49.68	48.77	49.62	1,118,112	+0.66(+1.35%)
Mar 01, 2023	48.71	49.07	48.36	48.95	999,075	+0.03(+0.06%)
Feb 28, 2023	48.77	49.31	48.62	48.93	2,206,858	+0.11(+0.22%)
Feb 27, 2023	48.43	49.31	48.33	48.82	1,398,384	+0.90(+1.88%)
Feb 24, 2023	48.48	48.95	47.44	47.92	1,681,095	+0.25(+0.51%)
Feb 23, 2023	48.18	48.60	47.62	47.67	1,758,554	-0.28(-0.59%)
Feb 22, 2023	47.83	48.26	47.73	47.96	2,014,496	+0.26(+0.55%)
Feb 21, 2023	47.77	47.96	47.34	47.69	964,619	-0.15(-0.30%)
Feb 17, 2023	48.04	48.09	47.54	47.84	1,738,970	-0.15(-0.32%)
Feb 16, 2023	47.72	48.30	47.71	47.99	981,762	-0.36(-0.75%)
Feb 15, 2023	47.90	48.64	47.71	48.36	834,391	+0.05(+0.11%)
Feb 14, 2023	48.81	48.93	48.12	48.30	1,074,866	-0.50(-1.02%)
Feb 13, 2023	49.03	49.04	48.71	48.80	966,547	+0.05(+0.11%)
Feb 10, 2023	48.44	48.94	48.25	48.75	1,498,034	+0.38(+0.79%)
Feb 09, 2023	48.81	48.97	48.29	48.36	789,668	-0.05(-0.09%)
Feb 08, 2023	48.50	48.95	48.38	48.41	489,232	-0.33(-0.67%)
Feb 07, 2023	48.66	48.95	48.31	48.74	879,191	-0.21(-0.43%)
Feb 06, 2023	48.55	49.02	48.19	48.95	866,601	+0.07(+0.15%)
Feb 03, 2023	48.60	48.87	48.18	48.87	998,418	+0.05(+0.09%)
Feb 02, 2023	48.86	49.45	48.52	48.83	1,129,057	+0.06(+0.13%)
Feb 01, 2023	48.39	49.25	48.19	48.76	1,303,156	+0.13(+0.26%)
Jan 31, 2023	48.13	48.70	47.77	48.64	1,368,718	+0.85(+1.79%)
Jan 30, 2023	48.05	48.26	47.77	47.78	836,796	-0.30(-0.62%)
Jan 27, 2023	48.13	48.20	47.74	48.08	1,085,273	+0.05(+0.11%)
Jan 26, 2023	47.70	48.07	47.63	48.03	833,838	+0.42(+0.88%)
Jan 25, 2023	47.49	47.62	47.23	47.61	801,391	+0.25(+0.52%)
Jan 24, 2023	47.02	47.40	46.57	47.37	813,985	+0.35(+0.73%)
Jan 23, 2023	47.31	47.63	46.89	47.02	1,245,578	-0.38(-0.80%)
Jan 20, 2023	47.03	47.40	46.83	47.40	1,148,174	+0.30(+0.64%)
Jan 19, 2023	47.16	47.40	46.86	47.10	1,696,682	+0.05(+0.12%)
Jan 18, 2023	48.23	48.44	46.98	47.05	1,518,704	-1.23(-2.56%)
Jan 17, 2023	48.51	48.84	48.20	48.28	980,938	+0.08(+0.17%)
Jan 13, 2023	48.17	48.17	47.73	48.20	1,242,501	-0.68(-1.39%)
Jan 12, 2023	48.21	48.95	47.88	48.88	1,206,395	+0.77(+1.60%)
Jan 11, 2023	47.47	48.14	47.13	48.11	1,076,204	+1.67(+3.60%)
Jan 10, 2023	46.19	46.46	45.77	46.44	975,026	+0.27(+0.59%)
Jan 09, 2023	45.48	46.72	45.48	46.17	1,153,731	+0.25(+0.55%)
Jan 06, 2023	45.40	45.97	45.25	45.91	916,470	+0.67(+1.49%)
Jan 05, 2023	46.15	46.18	45.06	45.24	1,279,451	-1.02(-2.20%)
Jan 04, 2023	46.62	46.74	46.03	46.26	2,340,951	-0.23(-0.49%)

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.