Gaming and Leisure Properties, Inc. (2GL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Apr 24, 2024 | 40.63 | 40.63 | 40.62 | 40.62 | 40.62 | 39 |
| Apr 23, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Apr 22, 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Apr 19, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Apr 18, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Apr 17, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Apr 16, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Apr 15, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Apr 12, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Apr 11, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Apr 10, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| Apr 09, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Apr 08, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| Apr 05, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Apr 04, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Apr 03, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 02, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Mar 28, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Mar 27, 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| Mar 26, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Mar 25, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Mar 22, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Mar 21, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 20, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Mar 19, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| Mar 18, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Mar 15, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Mar 14, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Mar 14, 2024 | 0.76 Dividend | |||||
| Mar 13, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 41.69 | - |
| Mar 12, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 41.51 | - |
| Mar 11, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.17 | - |
| Mar 08, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.64 | - |
| Mar 07, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.66 | - |
| Mar 06, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 40.97 | - |
| Mar 05, 2024 | 42.42 | 42.42 | 41.96 | 41.96 | 41.21 | 35 |
| Mar 04, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 40.89 | - |
| Mar 01, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.23 | - |
| Feb 29, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.99 | - |
| Feb 28, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.17 | - |
| Feb 27, 2024 | 40.68 | 40.81 | 40.68 | 40.81 | 40.08 | 40 |
| Feb 26, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 40.92 | - |
| Feb 23, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.99 | - |
| Feb 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.25 | - |
| Feb 21, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 40.69 | - |
| Feb 20, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.90 | - |
| Feb 19, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.99 | - |
| Feb 16, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 41.30 | - |
| Feb 15, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.13 | - |
| Feb 14, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 40.94 | - |
| Feb 13, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.31 | - |
| Feb 12, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.37 | - |
| Feb 09, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.14 | - |
| Feb 08, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.04 | - |
| Feb 07, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.01 | - |
| Feb 06, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.66 | - |
| Feb 05, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.20 | - |
| Feb 02, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 41.95 | - |
| Feb 01, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.38 | - |
| Jan 31, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.28 | - |
| Jan 30, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.56 | - |
| Jan 29, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 41.47 | - |
| Jan 26, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 41.43 | - |
| Jan 25, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.18 | - |
| Jan 24, 2024 | 42.80 | 42.80 | 42.44 | 42.44 | 41.68 | 3 |
| Jan 23, 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 41.68 | - |
| Jan 22, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 41.82 | - |
| Jan 19, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.71 | - |
| Jan 18, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 41.76 | - |
| Jan 17, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.13 | - |
| Jan 16, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.88 | - |
| Jan 15, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.70 | - |
| Jan 12, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 41.70 | - |
| Jan 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| Jan 10, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 42.59 | - |
| Jan 09, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.26 | - |
| Jan 08, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 42.96 | - |
| Jan 05, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.34 | - |
| Jan 04, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 43.94 | - |
| Jan 03, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.44 | - |
| Jan 02, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.73 | - |
| Dec 29, 2023 | 44.67 | 44.69 | 44.67 | 44.69 | 43.89 | - |
| Dec 28, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 43.29 | - |
| Dec 27, 2023 | 44.35 | 44.81 | 44.35 | 44.81 | 44.01 | 75 |
| Dec 22, 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 42.99 | - |
| Dec 21, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 43.21 | - |
| Dec 20, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.19 | - |
| Dec 19, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 42.86 | - |
| Dec 18, 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 42.91 | - |
| Dec 15, 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 42.60 | - |
| Dec 14, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 42.64 | - |
| Dec 13, 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 42.06 | - |
| Dec 12, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 41.64 | - |
| Dec 11, 2023 | 42.53 | 42.53 | 42.53 | 42.53 | 41.77 | - |
| Dec 08, 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 41.99 | - |
| Dec 07, 2023 | 42.92 | 42.92 | 42.92 | 42.92 | 42.15 | - |
| Dec 07, 2023 | 0.73 Dividend | |||||
| Dec 06, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 42.36 | - |
| Dec 05, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 42.29 | - |
| *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.