Gaming and Leisure Properties Inc (2GL)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.13 | -4.44955086693 | 47.87 | 48.06 | 45.21 | 97 | 46.65421189 | DE |
| 4 | -3.54 | -7.18344155844 | 49.28 | 49.62 | 45.21 | 94 | 48.21855895 | DE |
| 12 | -0.71 | -1.52852529602 | 46.45 | 49.62 | 45.21 | 100 | 47.60053122 | DE |
| 26 | 4.16 | 10.0048100048 | 41.58 | 49.62 | 40.53 | 102 | 46.1297064 | DE |
| 52 | 1.14 | 2.55605381166 | 44.6 | 49.62 | 39.32 | 90 | 44.352413 | DE |
| 156 | 1.93 | 4.40538689797 | 43.81 | 49.62 | 39.32 | 96 | 44.08537024 | DE |
| 260 | 1.93 | 4.40538689797 | 43.81 | 49.62 | 39.32 | 96 | 44.08537024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 45.9 | 0.69 | 1.53 | 45.9 | 45.9 | 45.9 | 23 |
| 1734730020 | 45.21 | 0 | 0.00 | 45.21 | 45.21 | 45.21 | 0 |
| 1734643620 | 45.21 | -1.29 | -2.77 | 45.7 | 45.7 | 45.21 | 152 |
| 1734557220 | 46.5 | -1.1 | -2.31 | 46.5 | 46.5 | 46.5 | 5 |
| 1734470820 | 47.6 | -0.46 | -0.96 | 47.12 | 47.6 | 47.12 | 224 |
| 1734384420 | 48.06 | 0.4 | 0.84 | 47.87 | 48.06 | 47.87 | 6 |
| 1734125220 | 47.66 | 0.23 | 0.48 | 48.34 | 48.34 | 47.66 | 206 |
| 1734038820 | 47.43 | 0.09 | 0.19 | 47.33 | 47.43 | 47.33 | 32 |
| 1733952420 | 47.34 | 0.16 | 0.34 | 47.34 | 47.34 | 47.34 | 11 |
| 1733866020 | 47.18 | -0.72 | -1.50 | 47.18 | 47.18 | 47.18 | 1 |
| 1733779620 | 47.9 | -0.29 | -0.60 | 48.06 | 48.06 | 47.9 | 91 |
| 1733520420 | 48.19 | -0.46 | -0.95 | 48.19 | 48.19 | 48.19 | 100 |
| 1733434020 | 48.65 | 0 | 0.00 | 48.65 | 48.65 | 48.65 | 0 |
| 1733347620 | 48.65 | -0.16 | -0.33 | 48.65 | 48.65 | 48.65 | 100 |
| 1733261220 | 48.81 | -0.54 | -1.09 | 48.56 | 48.81 | 48.56 | 32 |
| 1733174820 | 49.35 | 0.04 | 0.08 | 49.37 | 49.37 | 49.35 | 32 |
| 1732915620 | 49.31 | -0.31 | -0.62 | 49.31 | 49.31 | 49.31 | 141 |
| 1732829220 | 49.62 | 0.91 | 1.87 | 49.37 | 49.62 | 49.37 | 210 |
| 1732742820 | 48.71 | -0.57 | -1.16 | 48.71 | 48.71 | 48.71 | 60 |
| 1732656420 | 49.28 | 0 | 0.00 | 49.28 | 49.28 | 49.28 | 0 |
| 1732570020 | 49.28 | 1.01 | 2.09 | 49.28 | 49.28 | 49.28 | 200 |
| 1732310820 | 48.27 | 0 | 0.00 | 48.27 | 48.27 | 48.27 | 0 |
| 1732224420 | 48.27 | 0.19 | 0.40 | 48.02 | 48.62 | 48.02 | 720 |
| 1732138020 | 48.08 | 1.1 | 2.34 | 48.61 | 48.61 | 48.08 | 256 |
| 1732051620 | 46.98 | 0.06 | 0.13 | 46.98 | 46.98 | 46.98 | 100 |
| 1731965220 | 46.92 | 1.34 | 2.94 | 46.92 | 46.92 | 46.92 | 79 |
| 1731705960 | 45.58 | -0.97 | -2.08 | 45.93 | 45.93 | 45.58 | 12 |
| 1731619620 | 46.55 | 0 | 0.00 | 46.55 | 46.55 | 46.55 | 0 |
| 1731533220 | 46.55 | 0 | 0.00 | 46.55 | 46.55 | 46.55 | 0 |
| 1731446820 | 46.55 | -0.32 | -0.68 | 46.07 | 46.55 | 46.07 | 163 |
| 1731360420 | 46.87 | 1.18 | 2.58 | 46.8 | 46.87 | 46.8 | 113 |
| 1731101160 | 45.69 | 0 | 0.00 | 45.69 | 45.69 | 45.69 | 0 |
| 1731014760 | 45.69 | 0.24 | 0.53 | 45.93 | 45.93 | 45.69 | 26 |
| 1730928360 | 45.45 | -0.71 | -1.54 | 45.45 | 45.45 | 45.45 | 44 |
| 1730841960 | 46.16 | -0.46 | -0.99 | 46.16 | 46.16 | 46.16 | 35 |
| 1730755560 | 46.62 | 0 | 0.00 | 46.62 | 46.62 | 46.62 | 0 |
| 1730496360 | 46.62 | 0.12 | 0.26 | 46.62 | 46.62 | 46.62 | 1 |
| 1730409960 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730323560 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730237160 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1730150760 | 46.5 | -1 | -2.11 | 46.29 | 46.5 | 46.29 | 92 |
| 1729887960 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729801560 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729715160 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729628760 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1729542360 | 47.5 | 0.68 | 1.45 | 47.55 | 47.55 | 47.5 | 72 |
| 1729283160 | 46.82 | -0.52 | -1.10 | 46.97 | 46.97 | 46.82 | 522 |
| 1729196760 | 47.34 | 0.62 | 1.33 | 47.34 | 47.34 | 47.34 | 30 |
| 1729110360 | 46.72 | -0.34 | -0.72 | 46.72 | 46.72 | 46.72 | 1 |
| 1729023960 | 47.06 | 0.32 | 0.68 | 47.06 | 47.06 | 47.06 | 1 |
| 1728937620 | 46.74 | 0.54 | 1.17 | 46.74 | 46.74 | 46.74 | 100 |
| 1728678360 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1728591960 | 46.2 | -0.33 | -0.71 | 46.82 | 46.82 | 46.2 | 151 |
| 1728505560 | 46.53 | 0.4 | 0.87 | 46.83 | 46.83 | 46.53 | 35 |
| 1728419160 | 46.13 | -0.38 | -0.82 | 46.13 | 46.13 | 46.13 | 1 |
| 1728332760 | 46.51 | -0.36 | -0.77 | 46.61 | 46.61 | 46.51 | 37 |
| 1728073560 | 46.87 | 0.33 | 0.71 | 46.87 | 46.87 | 46.87 | 23 |
| 1727987220 | 46.54 | 0.63 | 1.37 | 46.54 | 46.54 | 46.54 | 50 |
| 1727900820 | 45.91 | -0.34 | -0.74 | 45.91 | 45.91 | 45.91 | 1 |
| 1727814420 | 46.25 | 0.49 | 1.07 | 46.45 | 46.45 | 46.25 | 24 |
| 1727727960 | 45.76 | 0 | 0.00 | 45.76 | 45.76 | 45.76 | 0 |
| 1727468760 | 45.76 | 0.26 | 0.57 | 45.76 | 45.76 | 45.76 | 66 |
| 1727334000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1727247600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1727161200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
