Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.14	44.65	43.95	43.98	2,828,119	-0.04(-0.09%)
Feb 28, 2024	43.12	44.26	42.69	44.02	2,333,622	+0.94(+2.18%)
Feb 27, 2024	43.19	43.33	42.81	43.08	2,080,781	+0.09(+0.20%)
Feb 26, 2024	43.69	43.83	42.97	42.99	2,003,327	-0.95(-2.16%)
Feb 23, 2024	43.94	44.44	43.81	43.94	1,394,388	+0.00(+0.00%)
Feb 22, 2024	43.93	44.27	43.87	43.94	1,883,394	-0.01(-0.02%)
Feb 21, 2024	43.73	44.04	43.49	43.95	1,090,252	+0.35(+0.80%)
Feb 20, 2024	43.50	43.96	43.31	43.60	1,568,497	-0.10(-0.22%)
Feb 16, 2024	43.52	43.77	43.20	43.70	2,623,266	-0.21(-0.48%)
Feb 15, 2024	43.94	44.29	43.80	43.91	1,313,352	+0.29(+0.67%)
Feb 14, 2024	43.58	43.97	43.34	43.62	1,608,485	+0.22(+0.51%)
Feb 13, 2024	43.71	43.71	42.79	43.40	2,128,176	-0.68(-1.54%)
Feb 12, 2024	44.27	44.47	43.94	44.07	1,040,818	-0.14(-0.31%)
Feb 09, 2024	43.80	44.22	43.56	44.21	1,627,852	+0.32(+0.73%)
Feb 08, 2024	43.78	44.12	43.71	43.89	854,703	+0.09(+0.20%)
Feb 07, 2024	43.88	44.22	43.69	43.80	1,930,887	+0.09(+0.20%)
Feb 06, 2024	43.30	43.99	43.11	43.72	2,502,234	+0.51(+1.19%)
Feb 05, 2024	43.52	43.78	43.16	43.20	2,623,825	-0.80(-1.82%)
Feb 02, 2024	44.55	44.55	43.58	44.01	1,266,172	-0.90(-2.00%)
Feb 01, 2024	44.07	44.91	43.88	44.91	2,172,825	+0.76(+1.73%)
Jan 31, 2024	44.53	44.80	44.06	44.14	2,098,766	-0.18(-0.41%)
Jan 30, 2024	44.36	44.48	43.82	44.33	1,376,229	-0.19(-0.43%)
Jan 29, 2024	44.44	44.55	44.12	44.52	874,124	+0.04(+0.09%)
Jan 26, 2024	44.78	45.01	44.33	44.48	1,336,795	-0.05(-0.11%)
Jan 25, 2024	44.83	44.94	44.45	44.53	1,107,789	+0.15(+0.33%)
Jan 24, 2024	45.53	45.53	44.33	44.38	952,334	-0.63(-1.40%)
Jan 23, 2024	44.86	45.10	44.65	45.01	1,932,909	+0.28(+0.63%)
Jan 22, 2024	45.00	45.32	44.63	44.73	1,070,264	-0.24(-0.54%)
Jan 19, 2024	44.81	45.08	44.28	44.97	1,690,389	+0.17(+0.39%)
Jan 18, 2024	45.04	45.30	44.72	44.80	3,309,951	-0.20(-0.45%)
Jan 17, 2024	45.06	45.59	44.66	45.00	1,330,544	-0.44(-0.98%)
Jan 16, 2024	45.20	45.52	44.93	45.45	1,138,406	+0.07(+0.15%)
Jan 12, 2024	45.74	45.94	45.34	45.38	1,112,770	+0.04(+0.09%)
Jan 11, 2024	45.46	45.53	44.85	45.34	1,360,989	-0.37(-0.80%)
Jan 10, 2024	46.16	46.17	45.64	45.71	1,137,793	-0.41(-0.88%)
Jan 09, 2024	46.64	46.64	46.04	46.12	1,247,223	-0.80(-1.71%)
Jan 08, 2024	46.58	47.15	46.43	46.92	1,001,436	+0.34(+0.73%)
Jan 05, 2024	46.62	46.84	46.20	46.58	1,067,490	-0.33(-0.70%)
Jan 04, 2024	47.50	47.50	46.76	46.91	1,698,834	-0.56(-1.18%)
Jan 03, 2024	47.97	48.05	47.30	47.47	1,199,510	-0.76(-1.58%)
Jan 02, 2024	47.74	48.34	47.49	48.23	1,257,444	+0.51(+1.07%)
Dec 29, 2023	47.80	47.97	47.65	47.72	1,075,816	-0.31(-0.64%)
Dec 28, 2023	47.51	48.05	47.51	48.03	753,807	+0.43(+0.89%)
Dec 27, 2023	47.56	47.65	47.28	47.60	1,052,957	+0.02(+0.04%)
Dec 26, 2023	47.03	47.73	46.81	47.58	1,684,392	+0.52(+1.11%)
Dec 22, 2023	47.00	47.20	46.80	47.06	1,325,828	+0.23(+0.50%)
Dec 21, 2023	46.86	47.09	46.40	46.83	1,238,065	+0.21(+0.46%)
Dec 20, 2023	46.71	47.20	46.58	46.62	1,768,753	-0.19(-0.41%)
Dec 19, 2023	46.47	47.03	46.38	46.81	1,485,706	+0.44(+0.94%)
Dec 18, 2023	46.48	46.49	46.04	46.38	1,780,791	+0.21(+0.46%)
Dec 15, 2023	46.29	46.36	45.58	46.16	6,038,356	-0.11(-0.23%)
Dec 14, 2023	46.07	46.48	45.66	46.27	3,556,922	+0.39(+0.84%)
Dec 13, 2023	45.00	46.17	44.70	45.88	2,813,390	+1.01(+2.24%)
Dec 12, 2023	44.39	45.20	44.10	44.88	1,972,434	+0.53(+1.20%)
Dec 11, 2023	44.29	44.55	44.09	44.35	1,593,850	-0.21(-0.48%)
Dec 08, 2023	44.53	45.06	44.42	44.56	1,110,464	-0.27(-0.60%)
Dec 07, 2023	44.96	45.06	44.65	44.83	1,050,978	-0.11(-0.24%)
Dec 06, 2023	45.28	45.63	44.80	44.94	1,644,491	-0.20(-0.44%)
Dec 05, 2023	45.32	45.42	45.00	45.14	1,564,066	-0.36(-0.79%)
Dec 04, 2023	45.14	45.52	45.14	45.50	1,606,947	+0.10(+0.23%)
Dec 01, 2023	44.48	45.44	44.35	45.39	2,446,158	+0.90(+2.03%)
Nov 30, 2023	43.66	44.63	43.66	44.49	3,232,785	+0.81(+1.85%)
Nov 29, 2023	43.42	43.75	43.31	43.68	2,601,340	+0.50(+1.17%)
Nov 28, 2023	42.51	43.61	42.43	43.17	3,016,956	+0.53(+1.25%)
Nov 27, 2023	42.74	42.98	42.52	42.64	3,154,094	-0.05(-0.11%)
Nov 24, 2023	42.58	42.93	42.53	42.69	935,345	+0.04(+0.09%)
Nov 22, 2023	42.81	42.91	42.57	42.65	1,455,736	+0.06(+0.13%)
Nov 21, 2023	42.93	42.96	42.37	42.59	1,588,330	-0.46(-1.06%)
Nov 20, 2023	43.06	43.23	42.80	43.05	2,326,909	-0.18(-0.42%)
Nov 17, 2023	43.48	43.60	43.13	43.23	2,670,203	-0.09(-0.20%)
Nov 16, 2023	43.66	43.74	43.29	43.32	1,820,124	-0.25(-0.57%)
Nov 15, 2023	43.89	44.15	43.51	43.56	1,907,693	-0.32(-0.74%)
Nov 14, 2023	43.81	44.70	43.69	43.89	3,243,420	+1.00(+2.33%)
Nov 13, 2023	42.96	43.10	42.68	42.89	1,519,192	-0.19(-0.44%)
Nov 10, 2023	43.11	43.31	42.88	43.08	1,374,594	+0.25(+0.58%)
Nov 09, 2023	43.21	43.29	42.68	42.83	1,685,942	-0.25(-0.57%)
Nov 08, 2023	43.28	43.39	42.98	43.08	1,432,400	-0.19(-0.44%)
Nov 07, 2023	43.64	43.71	43.11	43.27	1,846,189	-0.37(-0.85%)
Nov 06, 2023	43.93	44.02	43.47	43.64	1,919,627	-0.39(-0.89%)
Nov 03, 2023	44.36	44.55	44.01	44.03	2,934,950	+0.29(+0.65%)
Nov 02, 2023	43.61	44.08	43.24	43.75	2,487,579	+0.81(+1.88%)
Nov 01, 2023	43.27	43.51	42.65	42.94	1,588,179	-0.28(-0.64%)
Oct 31, 2023	42.24	43.25	42.07	43.21	1,633,532	+1.16(+2.76%)
Oct 30, 2023	42.73	43.04	41.45	42.05	1,674,803	-0.40(-0.94%)
Oct 27, 2023	43.98	43.98	41.80	42.45	1,719,465	-0.58(-1.35%)
Oct 26, 2023	43.06	43.42	42.83	43.03	1,346,879	+0.09(+0.20%)
Oct 25, 2023	43.54	43.74	42.94	42.95	1,247,609	-0.78(-1.79%)
Oct 24, 2023	42.85	43.89	42.85	43.73	1,493,313	+1.04(+2.43%)
Oct 23, 2023	42.68	43.33	42.65	42.69	1,144,119	-0.23(-0.53%)
Oct 20, 2023	43.58	43.60	42.82	42.92	1,825,098	-0.54(-1.25%)
Oct 19, 2023	43.95	44.21	43.37	43.46	1,291,091	-0.70(-1.57%)
Oct 18, 2023	44.85	44.85	44.15	44.15	1,106,243	-0.77(-1.72%)
Oct 17, 2023	44.58	45.25	44.58	44.93	1,716,050	+0.17(+0.38%)
Oct 16, 2023	44.26	45.00	44.10	44.75	1,178,034	+0.79(+1.80%)
Oct 13, 2023	44.12	44.27	43.72	43.96	790,269	+0.02(+0.04%)
Oct 12, 2023	44.90	44.90	43.86	43.95	1,111,314	-1.00(-2.22%)
Oct 11, 2023	44.54	45.04	44.34	44.94	1,179,371	+0.70(+1.57%)
Oct 10, 2023	44.41	44.45	44.04	44.25	1,137,556	-0.14(-0.32%)
Oct 09, 2023	43.35	44.64	43.35	44.39	1,652,759	+1.06(+2.44%)
Oct 06, 2023	43.02	43.67	42.45	43.34	892,874	+0.11(+0.26%)
Oct 05, 2023	42.83	43.35	42.78	43.22	1,297,653	+0.35(+0.82%)
Oct 04, 2023	42.19	42.94	41.84	42.87	1,867,701	+0.73(+1.74%)
Oct 03, 2023	42.67	42.72	41.85	42.14	1,455,103	-0.62(-1.45%)
Oct 02, 2023	43.21	43.40	42.51	42.76	1,471,455	-0.61(-1.41%)
Sep 29, 2023	44.15	44.31	43.11	43.36	1,511,152	-0.52(-1.19%)
Sep 28, 2023	42.84	44.01	42.84	43.89	2,050,023	+1.15(+2.70%)
Sep 27, 2023	43.22	43.53	42.69	42.74	1,720,892	-0.35(-0.82%)
Sep 26, 2023	43.84	44.10	43.05	43.09	1,765,861	-1.16(-2.62%)
Sep 25, 2023	44.13	44.32	44.16	44.25	919,173	-0.12(-0.28%)
Sep 22, 2023	44.86	45.10	44.35	44.37	1,313,776	-0.49(-1.10%)
Sep 21, 2023	46.60	46.60	44.83	44.87	2,056,998	-1.29(-2.80%)
Sep 20, 2023	45.92	46.55	45.77	46.16	1,844,941	+0.37(+0.81%)
Sep 19, 2023	45.38	46.02	45.33	45.79	1,806,424	+0.35(+0.78%)
Sep 18, 2023	45.57	45.85	45.32	45.44	7,084,469	-0.52(-1.14%)
Sep 15, 2023	46.17	46.17	45.73	45.96	39,651,796	-0.21(-0.45%)
Sep 14, 2023	46.06	46.42	45.97	46.17	3,200,795	+0.53(+1.17%)
Sep 13, 2023	45.95	46.03	45.50	45.64	2,798,628	-0.25(-0.55%)
Sep 12, 2023	45.69	46.04	45.56	45.89	1,455,360	+0.21(+0.45%)
Sep 11, 2023	45.96	46.03	45.48	45.69	2,314,124	-0.30(-0.65%)
Sep 08, 2023	45.61	46.42	45.61	45.99	2,599,982	+0.42(+0.93%)
Sep 07, 2023	45.24	45.96	45.17	45.56	2,962,715	+0.24(+0.54%)
Sep 06, 2023	44.96	45.40	44.83	45.32	3,159,551	+0.33(+0.73%)
Sep 05, 2023	46.62	46.69	44.86	44.99	5,151,234	+0.53(+1.18%)
Sep 01, 2023	44.63	44.94	44.46	44.47	1,202,211	+0.02(+0.04%)
Aug 31, 2023	44.83	44.83	44.31	44.45	2,650,433	-0.02(-0.04%)
Aug 30, 2023	43.73	44.63	43.45	44.47	2,412,746	+0.94(+2.15%)
Aug 29, 2023	43.30	43.58	43.15	43.53	1,686,259	+0.35(+0.80%)
Aug 28, 2023	43.08	43.47	42.98	43.18	1,573,726	+0.21(+0.48%)
Aug 25, 2023	43.12	43.35	42.92	42.98	1,602,586	+0.01(+0.02%)
Aug 24, 2023	43.54	43.75	42.97	42.97	1,110,548	-0.45(-1.04%)
Aug 23, 2023	43.38	43.62	43.25	43.42	1,241,677	+0.23(+0.52%)
Aug 22, 2023	43.06	43.44	43.00	43.19	974,863	+0.31(+0.72%)
Aug 21, 2023	43.00	43.17	42.55	42.88	756,135	-0.20(-0.46%)
Aug 18, 2023	42.53	43.40	42.47	43.08	1,175,688	+0.34(+0.79%)
Aug 17, 2023	43.31	43.51	42.70	42.74	871,619	-0.57(-1.32%)
Aug 16, 2023	43.70	43.91	43.31	43.31	760,079	-0.46(-1.05%)
Aug 15, 2023	44.20	44.46	43.70	43.77	807,662	-0.65(-1.46%)
Aug 14, 2023	44.81	44.88	44.35	44.42	798,938	-0.39(-0.88%)
Aug 11, 2023	44.94	45.01	44.60	44.81	598,436	-0.14(-0.31%)
Aug 10, 2023	45.41	45.56	44.80	44.96	696,303	-0.35(-0.77%)
Aug 09, 2023	44.98	45.43	44.90	45.30	604,938	+0.20(+0.44%)
Aug 08, 2023	45.07	45.47	44.96	45.11	713,162	-0.41(-0.91%)
Aug 07, 2023	44.84	45.56	44.80	45.52	903,877	+0.86(+1.93%)
Aug 04, 2023	44.59	45.33	44.47	44.66	838,007	-0.05(-0.10%)
Aug 03, 2023	44.66	44.74	44.18	44.70	1,152,053	-0.07(-0.15%)
Aug 02, 2023	44.70	44.97	44.53	44.77	1,287,435	-0.30(-0.67%)
Aug 01, 2023	44.43	45.16	44.42	45.07	1,480,998	+0.56(+1.26%)
Jul 31, 2023	44.76	45.27	44.39	44.51	1,763,136	+0.00(+0.00%)
Jul 28, 2023	45.06	45.51	43.76	44.51	1,887,099	-0.46(-1.02%)
Jul 27, 2023	46.23	46.27	44.82	44.96	1,439,052	-1.18(-2.56%)
Jul 26, 2023	46.05	46.27	45.87	46.15	982,981	+0.11(+0.24%)
Jul 25, 2023	46.27	46.47	45.81	46.03	1,182,237	-0.35(-0.75%)
Jul 24, 2023	46.82	46.94	46.26	46.38	821,932	-0.25(-0.54%)
Jul 21, 2023	46.54	46.78	46.22	46.63	907,068	+0.32(+0.69%)
Jul 20, 2023	45.81	46.36	45.45	46.31	930,793	+0.46(+1.00%)
Jul 19, 2023	45.50	45.94	45.41	45.86	1,456,788	+0.63(+1.39%)
Jul 18, 2023	45.43	45.56	45.04	45.23	759,417	-0.08(-0.17%)
Jul 17, 2023	45.38	45.64	45.22	45.30	680,752	-0.24(-0.54%)
Jul 14, 2023	45.32	45.55	45.00	45.55	1,860,165	+0.17(+0.37%)
Jul 13, 2023	45.57	45.67	45.34	45.38	875,594	-0.11(-0.25%)
Jul 12, 2023	46.06	46.21	45.47	45.49	1,288,582	-0.11(-0.25%)
Jul 11, 2023	45.40	45.71	45.24	45.60	696,595	+0.26(+0.58%)
Jul 10, 2023	44.78	45.44	44.71	45.34	760,298	+0.38(+0.83%)
Jul 07, 2023	44.20	45.25	44.17	44.96	997,002	+0.56(+1.27%)
Jul 06, 2023	44.76	44.81	43.88	44.40	1,165,739	-0.75(-1.66%)
Jul 05, 2023	45.17	45.73	44.82	45.15	1,468,213	-0.78(-1.69%)
Jul 03, 2023	45.55	46.37	45.52	45.93	471,189	+0.49(+1.07%)
Jun 30, 2023	45.94	45.94	44.76	45.44	1,974,883	-0.09(-0.21%)
Jun 29, 2023	44.58	45.56	44.49	45.54	1,128,837	+0.90(+2.02%)
Jun 28, 2023	44.95	44.95	44.50	44.64	1,440,721	-0.10(-0.23%)
Jun 27, 2023	44.92	45.03	44.70	44.74	1,348,331	-0.18(-0.40%)
Jun 26, 2023	44.30	45.08	44.20	44.92	1,363,936	+0.64(+1.44%)
Jun 23, 2023	45.22	45.22	44.18	44.28	1,852,939	-0.89(-1.97%)
Jun 22, 2023	45.77	45.96	44.88	45.17	742,921	-0.51(-1.11%)
Jun 21, 2023	45.80	45.87	45.45	45.68	762,011	-0.32(-0.69%)
Jun 20, 2023	46.56	46.56	45.64	46.00	1,026,740	-0.73(-1.57%)
Jun 16, 2023	46.92	47.26	46.50	46.73	1,799,104	-0.11(-0.24%)
Jun 15, 2023	46.28	46.90	46.11	46.84	1,252,760	-0.65(-1.36%)
May 08, 2023	47.13	47.55	47.06	47.49	1,315,337	+0.29(+0.61%)
May 05, 2023	46.90	47.45	46.90	47.20	572,236	+0.46(+0.99%)
May 04, 2023	46.57	46.82	45.88	46.74	856,028	+0.15(+0.32%)
May 03, 2023	47.07	47.18	46.24	46.59	2,813,388	-0.36(-0.77%)
May 02, 2023	47.94	48.00	46.80	46.95	1,081,933	-1.16(-2.40%)
May 01, 2023	48.00	48.36	47.86	48.11	926,670	+0.03(+0.06%)
Apr 28, 2023	47.47	48.36	47.25	48.08	1,232,957	+0.50(+1.05%)
Apr 27, 2023	46.80	47.75	46.80	47.58	668,543	+0.59(+1.26%)
Apr 26, 2023	47.40	47.65	46.92	46.99	834,296	-0.33(-0.70%)
Apr 25, 2023	47.39	47.54	47.17	47.32	553,336	-0.36(-0.76%)
Apr 24, 2023	47.94	48.00	47.34	47.68	647,018	-0.26(-0.54%)
Apr 21, 2023	48.34	48.49	47.74	47.94	798,878	-0.31(-0.65%)
Apr 20, 2023	47.61	48.27	47.47	48.25	1,300,653	+0.55(+1.16%)
Apr 19, 2023	47.51	47.82	47.36	47.70	524,431	-0.03(-0.06%)
Apr 18, 2023	47.68	48.03	47.59	47.73	930,451	-0.04(-0.08%)
Apr 17, 2023	47.02	47.76	46.94	47.76	693,792	+0.75(+1.59%)
Apr 14, 2023	47.79	47.90	46.77	47.02	661,122	-0.55(-1.17%)
Apr 13, 2023	47.16	47.70	47.01	47.57	667,370	+0.32(+0.68%)
Apr 12, 2023	47.64	47.88	47.22	47.25	790,338	-0.13(-0.27%)
Apr 11, 2023	47.74	47.76	47.16	47.38	1,225,132	-0.28(-0.58%)
Apr 10, 2023	47.54	47.67	47.22	47.65	800,757	+0.21(+0.45%)
Apr 06, 2023	47.35	47.50	47.13	47.44	699,141	+0.21(+0.45%)
Apr 05, 2023	47.48	47.66	47.15	47.23	606,382	-0.24(-0.51%)
Apr 04, 2023	47.71	47.71	47.12	47.47	846,828	-0.17(-0.35%)
Apr 03, 2023	48.07	48.34	47.39	47.63	871,648	-0.50(-1.04%)
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%)

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.

Gaming & Leisure (NQ: GLPI )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Gaming & Leisure (NQ: GLPI )

Historical Prices

Sections

Services

The Evening Leader