Gaming & Leisure (NQ: GLPI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	49.00	49.60	48.71	49.49	1,734,737	+0.37(+0.75%)
Aug 01, 2024	50.47	50.71	48.89	49.12	1,581,909	-1.08(-2.15%)
Jul 31, 2024	50.28	50.73	49.98	50.20	1,848,045	-0.05(-0.10%)
Jul 30, 2024	50.04	50.54	49.92	50.25	1,089,947	+0.34(+0.68%)
Jul 29, 2024	49.62	50.01	49.27	49.91	979,785	+0.46(+0.93%)
Jul 26, 2024	49.30	49.70	48.35	49.45	1,425,927	+0.47(+0.96%)
Jul 25, 2024	48.66	49.88	48.62	48.98	1,506,826	+0.42(+0.86%)
Jul 24, 2024	48.79	49.28	48.49	48.56	1,181,820	-0.33(-0.67%)
Jul 23, 2024	48.40	48.99	48.14	48.89	693,749	+0.46(+0.95%)
Jul 22, 2024	48.02	48.50	47.86	48.43	825,207	+0.39(+0.81%)
Jul 19, 2024	48.19	48.26	47.64	48.04	2,940,203	-0.26(-0.54%)
Jul 18, 2024	49.02	49.54	48.22	48.30	2,990,169	-0.92(-1.87%)
Jul 17, 2024	49.15	49.64	48.95	49.22	1,909,100	+0.01(+0.02%)
Jul 16, 2024	49.58	49.59	48.76	49.21	1,915,742	-0.01(-0.02%)
Jul 15, 2024	48.21	49.40	48.04	49.22	1,884,451	+1.08(+2.24%)
Jul 12, 2024	46.97	48.39	46.97	48.14	2,000,035	+1.34(+2.86%)
Jul 11, 2024	45.84	46.98	45.67	46.80	983,538	+1.66(+3.68%)
Jul 10, 2024	44.84	45.15	44.82	45.14	796,512	+0.34(+0.76%)
Jul 09, 2024	45.10	45.10	44.45	44.80	620,721	-0.23(-0.51%)
Jul 08, 2024	44.76	45.09	44.61	45.03	1,390,879	+0.38(+0.85%)
Jul 05, 2024	44.04	44.69	43.81	44.65	771,048	+0.55(+1.25%)
Jul 03, 2024	44.20	44.60	43.90	44.10	485,451	+0.20(+0.46%)
Jul 02, 2024	44.14	44.29	43.88	43.90	1,232,747	-0.24(-0.54%)
Jul 01, 2024	45.11	45.19	43.99	44.14	998,459	-1.07(-2.37%)
Jun 28, 2024	44.87	45.26	44.38	45.21	1,877,455	+0.52(+1.16%)
Jun 27, 2024	43.95	44.71	43.88	44.69	931,303	+0.66(+1.50%)
Jun 26, 2024	43.50	44.07	43.44	44.03	811,117	+0.16(+0.36%)
Jun 25, 2024	44.33	44.50	43.64	43.87	910,189	-0.61(-1.37%)
Jun 24, 2024	44.45	45.00	44.28	44.48	1,540,124	+0.11(+0.25%)
Jun 21, 2024	44.05	44.48	44.04	44.37	2,205,139	+0.43(+0.98%)
Jun 20, 2024	44.06	46.22	43.90	43.94	1,216,720	-0.20(-0.45%)
Jun 18, 2024	43.66	44.18	43.57	44.14	1,200,199	+0.48(+1.10%)
Jun 17, 2024	43.28	43.75	43.20	43.66	767,355	+0.25(+0.58%)
Jun 14, 2024	43.51	43.65	43.06	43.41	923,365	-0.22(-0.50%)
Jun 13, 2024	43.67	44.06	43.59	43.63	957,146	-0.13(-0.30%)
Jun 12, 2024	44.23	44.79	43.60	43.76	1,108,730	+0.33(+0.76%)
Jun 11, 2024	43.26	43.55	43.02	43.43	1,255,182	-0.03(-0.07%)
Jun 10, 2024	43.52	43.64	42.86	43.46	1,688,266	-0.23(-0.53%)
Jun 07, 2024	43.65	44.27	43.47	43.69	896,176	-0.39(-0.88%)
Jun 06, 2024	43.66	44.13	43.52	44.08	852,843	+0.28(+0.63%)
Jun 05, 2024	44.45	44.45	43.74	43.80	841,925	-0.63(-1.42%)
Jun 04, 2024	44.09	44.59	44.01	44.43	956,577	+0.20(+0.44%)

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.