Gaming & Leisure (NQ: GLPI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.60	18.76	18.29	18.42	2,422,863	-0.23(-1.23%)
Jul 30, 2014	18.91	19.16	18.59	18.65	2,047,962	-0.20(-1.04%)
Jul 29, 2014	19.42	19.43	18.77	18.84	2,052,704	-0.11(-0.58%)
Jul 28, 2014	19.39	19.42	18.93	18.95	2,381,014	-0.11(-0.60%)
Jul 25, 2014	19.16	19.19	19.04	19.07	934,555	-0.11(-0.57%)
Jul 24, 2014	19.69	19.83	19.14	19.18	934,571	-0.43(-2.18%)
Jul 23, 2014	19.64	19.64	19.36	19.60	913,719	-0.02(-0.10%)
Jul 22, 2014	19.23	19.65	19.02	19.62	6,248,446	+0.48(+2.53%)
Jul 21, 2014	19.14	19.22	19.10	19.14	825,703	-0.06(-0.31%)
Jul 18, 2014	19.22	19.30	19.14	19.20	704,510	+0.07(+0.34%)
Jul 17, 2014	19.14	19.24	19.09	19.13	1,184,048	+0.00(+0.00%)
Jul 16, 2014	19.08	19.20	18.91	19.13	1,561,225	+0.10(+0.52%)
Jul 15, 2014	19.07	19.17	18.88	19.04	1,300,138	+0.01(+0.03%)
Jul 14, 2014	19.51	19.55	18.95	19.03	1,469,417	-0.45(-2.30%)
Jul 11, 2014	19.18	19.52	19.03	19.48	2,562,046	-0.07(-0.34%)
Jul 10, 2014	19.31	19.68	19.25	19.54	982,099	+0.08(+0.39%)
Jul 09, 2014	19.53	19.64	19.27	19.47	1,565,483	+0.02(+0.08%)
Jul 08, 2014	19.35	19.53	19.24	19.45	897,911	+0.04(+0.20%)
Jul 07, 2014	19.39	19.52	19.25	19.41	1,037,789	-0.04(-0.20%)
Jul 03, 2014	19.60	19.45	19.45	19.45	728,898	-0.09(-0.45%)
Jul 02, 2014	19.69	19.93	19.45	19.54	3,434,151	+0.45(+2.35%)
Jul 01, 2014	18.68	19.16	18.56	19.09	4,122,317	+0.51(+2.74%)
Jun 30, 2014	18.26	18.84	18.06	18.58	3,881,954	+0.40(+2.23%)
Jun 27, 2014	18.09	18.22	17.88	18.18	3,059,670	+0.11(+0.61%)
Jun 26, 2014	18.13	18.22	17.95	18.07	905,337	-0.11(-0.63%)
Jun 25, 2014	18.13	18.25	18.12	18.18	1,155,241	+0.01(+0.06%)
Jun 24, 2014	18.10	18.19	18.10	18.17	1,665,251	+0.08(+0.42%)
Jun 23, 2014	18.10	18.16	17.95	18.09	1,548,963	-0.07(-0.39%)
Jun 20, 2014	18.02	18.18	17.96	18.17	2,014,235	+0.14(+0.79%)
Jun 19, 2014	17.67	18.02	17.64	18.02	1,531,785	+0.30(+1.67%)
Jun 18, 2014	17.84	17.85	17.60	17.73	2,908,075	-0.05(-0.31%)
Jun 17, 2014	17.95	18.17	17.78	17.78	1,125,822	-0.24(-1.34%)
Jun 16, 2014	18.05	18.21	17.80	18.02	1,386,781	-0.03(-0.15%)
Jun 13, 2014	18.02	18.10	17.91	18.05	596,272	+0.03(+0.18%)
Jun 12, 2014	18.05	18.15	17.89	18.02	1,460,541	-0.05(-0.30%)
Jun 11, 2014	18.18	18.31	18.01	18.07	920,361	-0.08(-0.42%)
Jun 10, 2014	18.40	18.45	18.06	18.15	2,101,506	-0.68(-3.60%)
Jun 06, 2014	18.49	18.83	18.47	18.83	2,701,510	+0.28(+1.53%)
Jun 05, 2014	18.53	18.78	18.50	18.54	4,281,799	+0.03(+0.15%)
Jun 04, 2014	18.30	18.64	18.30	18.52	4,050,263	+0.18(+0.95%)
Jun 03, 2014	18.32	18.44	18.16	18.34	1,159,917	-0.04(-0.21%)
Jun 02, 2014	18.41	18.56	18.25	18.38	1,607,871	+0.02(+0.12%)
May 30, 2014	18.50	18.55	18.21	18.36	2,289,332	-0.15(-0.83%)
May 29, 2014	18.64	18.69	18.48	18.51	2,607,256	-0.15(-0.79%)
May 28, 2014	18.72	18.91	18.63	18.66	1,635,972	-0.03(-0.18%)
May 27, 2014	18.62	18.76	18.60	18.69	1,217,003	+0.07(+0.35%)
May 23, 2014	18.60	18.62	18.62	18.62	962,541	-0.03(-0.15%)
May 22, 2014	18.60	18.71	18.49	18.65	572,659	+0.06(+0.32%)
May 21, 2014	18.68	18.75	18.53	18.59	2,288,606	-0.04(-0.23%)
May 20, 2014	18.88	18.88	18.55	18.64	1,629,350	-0.19(-1.02%)
May 19, 2014	18.99	19.06	18.76	18.83	1,872,406	-0.26(-1.35%)
May 16, 2014	18.90	19.10	18.79	19.08	1,095,477	+0.19(+0.98%)
May 15, 2014	18.98	19.19	18.67	18.90	1,629,371	-0.16(-0.83%)
May 14, 2014	19.34	19.69	19.02	19.06	3,491,174	-0.07(-0.37%)
May 13, 2014	19.49	19.60	19.09	19.13	8,012,783	-0.29(-1.49%)
May 12, 2014	19.40	19.70	19.34	19.42	1,103,518	-0.17(-0.87%)
May 09, 2014	19.56	19.70	19.40	19.59	526,606	-0.02(-0.11%)
May 08, 2014	19.60	19.76	19.39	19.61	798,558	-0.08(-0.42%)
May 07, 2014	19.60	19.69	19.37	19.69	600,298	+0.21(+1.10%)
May 06, 2014	19.62	19.69	19.45	19.48	536,781	-0.21(-1.06%)
May 05, 2014	19.58	19.69	19.31	19.69	1,131,654	-0.01(-0.03%)
May 02, 2014	19.87	20.08	19.63	19.69	1,220,853	-0.24(-1.21%)

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.