Gaming and Leisure Properties Inc (2GL.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 40.61 | 40.95 | 40.47 | 40.95 | 40.95 | - |
| May 30, 2024 | 39.72 | 40.40 | 39.72 | 40.30 | 40.30 | - |
| May 29, 2024 | 40.14 | 40.17 | 40.06 | 40.17 | 40.17 | - |
| May 28, 2024 | 40.80 | 40.85 | 40.60 | 40.60 | 40.60 | - |
| May 27, 2024 | 40.76 | 41.02 | 40.75 | 41.02 | 41.02 | - |
| May 24, 2024 | 40.82 | 41.07 | 40.78 | 41.07 | 41.07 | - |
| May 23, 2024 | 42.17 | 42.17 | 41.30 | 41.30 | 41.30 | - |
| May 22, 2024 | 42.34 | 42.34 | 42.12 | 42.12 | 42.12 | - |
| May 21, 2024 | 42.44 | 42.72 | 42.38 | 42.43 | 42.43 | - |
| May 20, 2024 | 42.01 | 42.47 | 42.00 | 42.43 | 42.43 | - |
| May 17, 2024 | 41.72 | 42.41 | 41.69 | 42.20 | 42.20 | - |
| May 16, 2024 | 41.87 | 41.92 | 41.84 | 41.89 | 41.89 | - |
| May 15, 2024 | 41.09 | 42.03 | 41.05 | 42.03 | 42.03 | - |
| May 14, 2024 | 40.86 | 41.37 | 40.86 | 41.15 | 41.15 | - |
| May 13, 2024 | 40.83 | 40.91 | 40.82 | 40.91 | 40.91 | - |
| May 10, 2024 | 40.71 | 41.10 | 40.71 | 41.10 | 41.10 | - |
| May 09, 2024 | 40.52 | 40.97 | 40.52 | 40.62 | 40.62 | - |
| May 08, 2024 | 40.78 | 40.99 | 40.75 | 40.99 | 40.99 | - |
| May 07, 2024 | 40.18 | 41.21 | 40.15 | 41.21 | 41.21 | - |
| May 06, 2024 | 39.76 | 40.35 | 39.76 | 40.35 | 40.35 | - |
| May 03, 2024 | 40.39 | 40.39 | 39.84 | 39.84 | 39.84 | - |
| May 02, 2024 | 39.86 | 40.25 | 39.86 | 40.15 | 40.15 | - |
| Apr 30, 2024 | 39.97 | 40.22 | 39.84 | 40.21 | 40.21 | - |
| Apr 29, 2024 | 39.39 | 40.13 | 39.35 | 39.79 | 39.79 | - |
| Apr 26, 2024 | 40.47 | 40.53 | 39.62 | 39.62 | 39.62 | - |
| Apr 25, 2024 | 39.67 | 40.21 | 39.67 | 40.19 | 40.19 | - |
| Apr 24, 2024 | 40.63 | 40.63 | 40.44 | 40.44 | 40.44 | - |
| Apr 23, 2024 | 39.91 | 40.41 | 39.91 | 40.41 | 40.41 | - |
| Apr 22, 2024 | 40.01 | 40.26 | 39.98 | 40.26 | 40.26 | - |
| Apr 19, 2024 | 39.13 | 39.93 | 39.13 | 39.90 | 39.90 | - |
| Apr 18, 2024 | 39.19 | 39.47 | 39.09 | 39.47 | 39.47 | - |
| Apr 17, 2024 | 39.20 | 39.45 | 39.20 | 39.44 | 39.44 | - |
| Apr 16, 2024 | 39.91 | 39.91 | 39.49 | 39.52 | 39.52 | - |
| Apr 15, 2024 | 40.15 | 40.25 | 40.08 | 40.08 | 40.08 | - |
| Apr 12, 2024 | 40.00 | 40.31 | 39.90 | 39.90 | 39.90 | - |
| Apr 11, 2024 | 39.94 | 40.33 | 39.88 | 40.33 | 40.33 | - |
| Apr 10, 2024 | 42.02 | 42.05 | 40.38 | 40.38 | 40.38 | - |
| Apr 09, 2024 | 41.52 | 41.98 | 41.48 | 41.90 | 41.90 | - |
| Apr 08, 2024 | 41.28 | 41.73 | 41.28 | 41.73 | 41.73 | - |
| Apr 05, 2024 | 41.39 | 41.40 | 41.18 | 41.39 | 41.39 | - |
| Apr 04, 2024 | 41.46 | 41.91 | 41.42 | 41.80 | 41.80 | - |
| Apr 03, 2024 | 41.50 | 41.65 | 41.50 | 41.58 | 41.58 | - |
| Apr 02, 2024 | 42.02 | 42.02 | 41.82 | 41.97 | 41.97 | - |
| Mar 28, 2024 | 41.87 | 42.49 | 41.87 | 42.34 | 42.34 | - |
| Mar 27, 2024 | 41.41 | 42.04 | 41.41 | 41.92 | 41.92 | - |
| Mar 26, 2024 | 41.24 | 41.56 | 41.17 | 41.54 | 41.54 | - |
| Mar 25, 2024 | 41.25 | 41.64 | 41.08 | 41.52 | 41.52 | - |
| Mar 22, 2024 | 41.83 | 41.94 | 41.62 | 41.62 | 41.62 | - |
| Mar 21, 2024 | 41.48 | 41.74 | 41.48 | 41.74 | 41.74 | - |
| Mar 20, 2024 | 41.42 | 41.78 | 41.33 | 41.39 | 41.39 | - |
| Mar 19, 2024 | 41.02 | 41.39 | 41.00 | 41.39 | 41.39 | - |
| Mar 18, 2024 | 41.33 | 41.43 | 41.23 | 41.32 | 41.32 | - |
| Mar 15, 2024 | 41.11 | 41.73 | 41.11 | 41.37 | 41.37 | 50 |
| Mar 14, 2024 | 41.48 | 41.60 | 41.11 | 41.18 | 41.18 | - |
| Mar 14, 2024 | 0.76 Dividend | |||||
| Mar 13, 2024 | 42.33 | 42.42 | 42.24 | 42.26 | 41.50 | - |
| Mar 12, 2024 | 42.14 | 42.54 | 42.05 | 42.43 | 41.67 | - |
| Mar 11, 2024 | 41.81 | 42.18 | 41.69 | 42.18 | 41.42 | - |
| Mar 08, 2024 | 41.22 | 41.87 | 41.22 | 41.87 | 41.12 | - |
| Mar 07, 2024 | 41.13 | 41.69 | 41.13 | 41.38 | 40.64 | - |
| Mar 06, 2024 | 41.62 | 41.73 | 41.51 | 41.51 | 40.76 | - |
| Mar 05, 2024 | 42.14 | 42.25 | 41.81 | 41.81 | 41.06 | - |
| Mar 04, 2024 | 41.54 | 42.32 | 41.46 | 42.32 | 41.56 | - |
| Mar 01, 2024 | 41.87 | 41.87 | 41.43 | 41.43 | 40.68 | - |
| Feb 29, 2024 | 41.61 | 42.28 | 41.47 | 42.15 | 41.39 | - |
| Feb 28, 2024 | 40.70 | 41.98 | 40.70 | 41.98 | 41.23 | - |
| Feb 27, 2024 | 40.50 | 41.06 | 40.50 | 40.70 | 39.97 | - |
| Feb 26, 2024 | 41.52 | 41.52 | 40.94 | 40.94 | 40.20 | - |
| Feb 23, 2024 | 41.58 | 42.04 | 41.51 | 42.04 | 41.28 | - |
| Feb 22, 2024 | 42.25 | 42.41 | 41.89 | 42.10 | 41.34 | - |
| Feb 21, 2024 | 41.24 | 41.84 | 41.14 | 41.84 | 41.09 | - |
| Feb 20, 2024 | 41.45 | 41.83 | 41.21 | 41.43 | 40.68 | - |
| Feb 19, 2024 | 41.63 | 41.81 | 41.56 | 41.73 | 40.98 | - |
| Feb 16, 2024 | 41.91 | 42.01 | 41.53 | 41.71 | 40.96 | - |
| Feb 15, 2024 | 41.72 | 42.15 | 41.71 | 42.11 | 41.35 | - |
| Feb 14, 2024 | 41.57 | 41.98 | 41.57 | 41.98 | 41.23 | - |
| Feb 13, 2024 | 41.91 | 41.91 | 41.22 | 41.58 | 40.83 | - |
| Feb 12, 2024 | 41.95 | 42.37 | 41.95 | 42.10 | 41.34 | - |
| Feb 09, 2024 | 41.75 | 41.91 | 41.64 | 41.91 | 41.16 | - |
| Feb 08, 2024 | 41.68 | 42.16 | 41.66 | 42.05 | 41.29 | - |
| Feb 07, 2024 | 41.59 | 42.11 | 41.58 | 42.11 | 41.35 | - |
| Feb 06, 2024 | 41.31 | 42.14 | 41.31 | 42.14 | 41.38 | - |
| Feb 05, 2024 | 41.75 | 41.91 | 41.57 | 41.62 | 40.87 | - |
| Feb 02, 2024 | 42.74 | 42.74 | 41.78 | 41.78 | 41.03 | - |
| Feb 01, 2024 | 42.00 | 42.21 | 41.79 | 42.01 | 41.25 | - |
| Jan 31, 2024 | 41.63 | 42.37 | 41.45 | 42.21 | 41.45 | - |
| Jan 30, 2024 | 42.16 | 42.16 | 41.77 | 41.99 | 41.23 | - |
| Jan 29, 2024 | 42.09 | 42.36 | 42.09 | 42.19 | 41.43 | - |
| Jan 26, 2024 | 41.82 | 42.29 | 41.73 | 42.25 | 41.49 | - |
| Jan 25, 2024 | 41.80 | 42.60 | 41.73 | 42.35 | 41.59 | - |
| Jan 24, 2024 | 42.70 | 42.70 | 42.27 | 42.27 | 41.51 | - |
| Jan 23, 2024 | 42.07 | 42.65 | 42.01 | 42.54 | 41.77 | - |
| Jan 22, 2024 | 42.50 | 42.85 | 42.25 | 42.25 | 41.49 | - |
| Jan 19, 2024 | 42.35 | 42.57 | 42.13 | 42.57 | 41.80 | - |
| Jan 18, 2024 | 42.37 | 42.87 | 42.37 | 42.48 | 41.72 | - |
| Jan 17, 2024 | 42.55 | 43.06 | 42.44 | 42.44 | 41.68 | - |
| Jan 16, 2024 | 42.38 | 43.05 | 42.25 | 43.05 | 42.28 | - |
| Jan 15, 2024 | 42.51 | 42.61 | 42.46 | 42.58 | 41.81 | - |
| Jan 12, 2024 | 42.32 | 42.75 | 42.28 | 42.67 | 41.90 | - |
| Jan 11, 2024 | 42.83 | 42.91 | 42.39 | 42.55 | 41.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.