Gaming and Leisure Properties Inc (2GL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 6 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 20 Jun 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 19 Jun 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 18 Jun 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 17 Jun 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 14 Jun 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 13 Jun 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 12 Jun 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 11 Jun 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 10 Jun 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 07 Jun 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 07 Jun 2024 | 0.76 Dividend | |||||
| 06 Jun 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 39.92 | - |
| 05 Jun 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 40.60 | - |
| 04 Jun 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.27 | - |
| 03 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.47 | - |
| 31 May 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 39.97 | - |
| 30 May 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.14 | - |
| 29 May 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.69 | - |
| 28 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.17 | - |
| 27 May 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.14 | - |
| 24 May 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.18 | - |
| 23 May 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.43 | - |
| 22 May 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.69 | - |
| 21 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.80 | - |
| 20 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.37 | - |
| 17 May 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.08 | - |
| 16 May 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.18 | - |
| 15 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.48 | - |
| 14 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.27 | - |
| 13 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.19 | - |
| 10 May 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.07 | - |
| 09 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.94 | - |
| 08 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.17 | - |
| 07 May 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 39.60 | - |
| 06 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.16 | - |
| 03 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.74 | - |
| 02 May 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.35 | - |
| 30 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 39.38 | - |
| 29 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 38.77 | - |
| 26 Apr 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.84 | - |
| 25 Apr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 39.39 | - |
| 24 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 39.88 | - |
| 23 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 39.37 | - |
| 22 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.32 | - |
| 19 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 38.68 | - |
| 18 Apr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 38.58 | - |
| 17 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.66 | - |
| 16 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.30 | - |
| 15 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 39.52 | - |
| 12 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 39.34 | - |
| 11 Apr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 39.32 | - |
| 10 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.36 | - |
| 09 Apr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.87 | - |
| 08 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.67 | - |
| 05 Apr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 40.73 | - |
| 04 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.78 | - |
| 03 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 40.93 | - |
| 02 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.36 | - |
| 28 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.26 | - |
| 27 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.76 | - |
| 26 Mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 40.59 | - |
| 25 Mar 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.67 | - |
| 22 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.16 | - |
| 21 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 40.86 | - |
| 20 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.72 | - |
| 19 Mar 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 40.45 | - |
| 18 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 40.64 | - |
| 15 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.55 | - |
| 14 Mar 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 40.88 | - |
| 14 Mar 2024 | 0.76 Dividend | |||||
| 13 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 40.92 | - |
| 12 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 40.73 | - |
| 11 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 40.41 | - |
| 08 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.90 | - |
| 07 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 39.89 | - |
| 06 Mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 40.20 | - |
| 05 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 40.88 | - |
| 04 Mar 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 40.16 | - |
| 01 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 40.47 | - |
| 29 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
| 28 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.42 | - |
| 27 Feb 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.22 | - |
| 26 Feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 40.17 | - |
| 23 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
| 22 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.48 | - |
| 21 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 39.93 | - |
| 20 Feb 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.14 | - |
| 19 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.25 | - |
| 16 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 40.53 | - |
| 15 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 40.35 | - |
| 14 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 40.16 | - |
| 13 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.52 | - |
| 12 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 40.58 | - |
| 09 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 40.37 | - |
| 08 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.28 | - |
| 07 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 40.26 | - |
| 06 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 39.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.