Gaming and Leisure Properties Inc (2GL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 1.54109589041 | 40.88 | 41.03 | 40.51 | 7 | 40.99809524 | DE |
| 4 | 0.43 | 1.04673807205 | 41.08 | 41.9 | 40.299999 | 62 | 41.25211518 | DE |
| 12 | -1.08 | -2.53580652735 | 42.59 | 42.78 | 39.32 | 70 | 40.97915245 | DE |
| 26 | -2.55 | -5.78756241489 | 44.06 | 45.73 | 39.32 | 76 | 41.90637227 | DE |
| 52 | -2.3 | -5.2499429354 | 43.81 | 46.21 | 39.32 | 92 | 42.59394884 | DE |
| 156 | -2.3 | -5.2499429354 | 43.81 | 46.21 | 39.32 | 92 | 42.59394884 | DE |
| 260 | -2.3 | -5.2499429354 | 43.81 | 46.21 | 39.32 | 92 | 42.59394884 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 41.03 | 0 | 0.00 | 41.03 | 41.03 | 41.03 | 0 |
| 1718915160 | 41.03 | 0.52 | 1.28 | 41.03 | 41.03 | 41.03 | 19 |
| 1718828760 | 40.51 | 0 | 0.00 | 40.51 | 40.51 | 40.51 | 0 |
| 1718742360 | 40.51 | -0.37 | -0.91 | 40.51 | 40.51 | 40.51 | 1 |
| 1718656020 | 40.88 | 0.15 | 0.37 | 40.88 | 40.88 | 40.88 | 1 |
| 1718396820 | 40.729999 | 0 | 0.00 | 40.729999 | 40.729999 | 40.729999 | 0 |
| 1718310420 | 40.729999 | 0 | 0.00 | 40.729999 | 40.729999 | 40.729999 | 0 |
| 1718224020 | 40.729999 | 0 | 0.00 | 40.729999 | 40.729999 | 40.729999 | 0 |
| 1718137620 | 40.729999 | 0 | 0.00 | 40.729999 | 40.729999 | 40.729999 | 0 |
| 1718051220 | 40.729999 | -0.31 | -0.76 | 40.299999 | 40.729999 | 40.299999 | 101 |
| 1717792020 | 41.04 | 0.23 | 0.56 | 40.75 | 41.04 | 40.75 | 124 |
| 1717705620 | 40.81 | -0.94 | -2.25 | 40.72 | 41.26 | 40.72 | 58 |
| 1717619220 | 41.75 | 0 | 0.00 | 41.75 | 41.75 | 41.75 | 0 |
| 1717532820 | 41.75 | -0.15 | -0.36 | 41.58 | 41.75 | 41.51 | 83 |
| 1717446420 | 41.9 | 1.42 | 3.51 | 41.72 | 41.9 | 41.72 | 154 |
| 1717187220 | 40.479999 | 0 | 0.00 | 40.479999 | 40.479999 | 40.479999 | 0 |
| 1717100820 | 40.479999 | -0.6 | -1.46 | 40.479999 | 40.479999 | 40.479999 | 28 |
| 1717014420 | 41.08 | 0 | 0.00 | 41.08 | 41.08 | 41.08 | 0 |
| 1716928020 | 41.08 | -1.7 | -3.97 | 41.08 | 41.08 | 41.08 | 55 |
| 1716841620 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
| 1716582420 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
| 1716496020 | 42.78 | 0.19 | 0.45 | 42.78 | 42.78 | 42.78 | 7 |
| 1716409560 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1716323160 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1716236760 | 42.59 | 0.22 | 0.52 | 42.59 | 42.59 | 42.59 | 12 |
| 1715977620 | 42.369999 | 0.32 | 0.76 | 42.369999 | 42.369999 | 42.369999 | 7 |
| 1715891220 | 42.049999 | 0.38 | 0.91 | 42.049999 | 42.049999 | 42.049999 | 1 |
| 1715804820 | 41.67 | 0.57 | 1.39 | 41.67 | 41.67 | 41.67 | 1 |
| 1715718360 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1715631960 | 41.1 | 0.05 | 0.12 | 41.1 | 41.1 | 41.1 | 90 |
| 1715372820 | 41.049999 | 0 | 0.00 | 41.049999 | 41.049999 | 41.049999 | 0 |
| 1715286420 | 41.049999 | 0.31 | 0.76 | 40.619999 | 41.049999 | 40.619999 | 8 |
| 1715200020 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1715113620 | 40.74 | 0.17 | 0.42 | 40.76 | 40.76 | 40.74 | 15 |
| 1715027220 | 40.57 | -0.28 | -0.69 | 40.45 | 40.57 | 40.4 | 36 |
| 1714767960 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1714681560 | 40.85 | 0.33 | 0.81 | 40.5 | 40.85 | 40.44 | 369 |
| 1714508820 | 40.52 | 0.04 | 0.10 | 40.52 | 40.52 | 40.52 | 20 |
| 1714422420 | 40.479999 | 0.72 | 1.81 | 40.479999 | 40.479999 | 40.479999 | 45 |
| 1714163220 | 39.76 | -0.74 | -1.83 | 39.76 | 39.76 | 39.76 | 55 |
| 1714076820 | 40.5 | -0.39 | -0.95 | 40.5 | 40.5 | 40.5 | 10 |
| 1713990360 | 40.89 | 0 | 0.00 | 40.89 | 40.89 | 40.89 | 0 |
| 1713903960 | 40.89 | 0.27 | 0.66 | 40.89 | 40.89 | 40.89 | 25 |
| 1713817560 | 40.619999 | 0.38 | 0.94 | 40.07 | 40.619999 | 40.07 | 62 |
| 1713558420 | 40.24 | 0.55 | 1.39 | 39.9 | 40.24 | 39.9 | 202 |
| 1713472020 | 39.69 | -0.04 | -0.10 | 39.32 | 39.69 | 39.32 | 15 |
| 1713385620 | 39.729999 | 0 | 0.00 | 39.58 | 39.729999 | 39.58 | 43 |
| 1713299220 | 39.729999 | -1.03 | -2.53 | 39.71 | 39.729999 | 39.71 | 130 |
| 1713212820 | 40.76 | 0.56 | 1.39 | 40.76 | 40.76 | 40.76 | 1 |
| 1712953620 | 40.2 | -0.37 | -0.91 | 40.64 | 40.65 | 40.2 | 108 |
| 1712867220 | 40.57 | -1.4 | -3.34 | 40.57 | 40.57 | 40.57 | 40 |
| 1712780760 | 41.97 | 0 | 0.00 | 41.97 | 41.97 | 41.97 | 0 |
| 1712694360 | 41.97 | 0 | 0.00 | 41.97 | 41.97 | 41.97 | 0 |
| 1712607960 | 41.97 | 0.47 | 1.13 | 41.97 | 41.97 | 41.97 | 3 |
| 1712348820 | 41.5 | -0.28 | -0.67 | 41.5 | 41.5 | 41.5 | 578 |
| 1712262360 | 41.78 | -0.15 | -0.36 | 41.58 | 41.78 | 41.58 | 26 |
| 1712175960 | 41.93 | -0.66 | -1.55 | 42.08 | 42.08 | 41.93 | 131 |
| 1712089560 | 42.59 | 0.24 | 0.57 | 42.59 | 42.59 | 42.59 | 3 |
| 1711661160 | 42.35 | 0.75 | 1.80 | 42.35 | 42.35 | 42.35 | 117 |
| 1711574760 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1711488360 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1711401960 | 41.6 | -0.41 | -0.98 | 41.89 | 41.89 | 41.409999 | 147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
