Gaming and Leisure Properties Inc (2GL.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 09:51AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 40.31 | 40.31 | 40.24 | 40.24 | 40.24 | - |
| May 06, 2024 | 39.89 | 40.33 | 39.89 | 40.33 | 40.33 | - |
| May 03, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| May 02, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Apr 30, 2024 | 40.13 | 40.21 | 39.87 | 39.87 | 39.87 | - |
| Apr 29, 2024 | 39.48 | 39.99 | 39.48 | 39.99 | 39.99 | - |
| Apr 26, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Apr 25, 2024 | 39.80 | 40.33 | 39.80 | 40.33 | 40.33 | - |
| Apr 24, 2024 | 40.74 | 40.74 | 40.43 | 40.43 | 40.43 | - |
| Apr 23, 2024 | 40.06 | 40.60 | 40.06 | 40.60 | 40.60 | - |
| Apr 22, 2024 | 40.12 | 40.26 | 40.12 | 40.26 | 40.26 | 11 |
| Apr 19, 2024 | 39.22 | 39.98 | 39.22 | 39.98 | 39.98 | - |
| Apr 18, 2024 | 39.29 | 39.66 | 39.18 | 39.66 | 39.66 | - |
| Apr 17, 2024 | 39.32 | 39.32 | 39.30 | 39.30 | 39.30 | - |
| Apr 16, 2024 | 40.06 | 40.06 | 39.47 | 39.47 | 39.47 | - |
| Apr 15, 2024 | 40.25 | 40.25 | 39.94 | 39.94 | 39.94 | - |
| Apr 12, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Apr 11, 2024 | 40.06 | 40.47 | 40.00 | 40.47 | 40.47 | - |
| Apr 10, 2024 | 42.15 | 42.16 | 40.15 | 40.15 | 40.15 | - |
| Apr 09, 2024 | 41.65 | 42.19 | 41.65 | 42.19 | 42.19 | 66 |
| Apr 08, 2024 | 41.44 | 41.87 | 41.44 | 41.87 | 41.87 | 5 |
| Apr 05, 2024 | 41.54 | 41.65 | 41.54 | 41.65 | 41.65 | 10 |
| Apr 04, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Apr 03, 2024 | 41.66 | 41.66 | 41.63 | 41.63 | 41.63 | - |
| Apr 02, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Mar 28, 2024 | 42.00 | 42.61 | 42.00 | 42.61 | 42.61 | - |
| Mar 27, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Mar 26, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| Mar 25, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| Mar 22, 2024 | 41.96 | 41.96 | 41.63 | 41.64 | 41.64 | - |
| Mar 21, 2024 | 41.61 | 41.88 | 41.61 | 41.88 | 41.88 | - |
| Mar 20, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Mar 19, 2024 | 41.13 | 41.55 | 41.13 | 41.55 | 41.55 | - |
| Mar 18, 2024 | 41.46 | 41.46 | 41.19 | 41.19 | 41.19 | - |
| Mar 15, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Mar 14, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 14, 2024 | 0.76 Dividend | |||||
| Mar 13, 2024 | 42.46 | 42.51 | 42.23 | 42.23 | 41.47 | - |
| Mar 12, 2024 | 42.29 | 42.55 | 42.28 | 42.53 | 41.76 | - |
| Mar 11, 2024 | 41.96 | 42.32 | 41.95 | 42.32 | 41.56 | 184 |
| Mar 08, 2024 | 41.33 | 42.07 | 41.33 | 42.07 | 41.31 | - |
| Mar 07, 2024 | 41.26 | 41.34 | 41.23 | 41.34 | 40.60 | - |
| Mar 06, 2024 | 41.72 | 41.88 | 41.41 | 41.41 | 40.66 | - |
| Mar 05, 2024 | 42.27 | 42.27 | 41.71 | 41.76 | 41.01 | - |
| Mar 04, 2024 | 41.64 | 42.49 | 41.64 | 42.49 | 41.73 | 26 |
| Mar 01, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.23 | - |
| Feb 29, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.99 | - |
| Feb 28, 2024 | 40.86 | 40.99 | 40.86 | 40.99 | 40.25 | - |
| Feb 27, 2024 | 40.65 | 40.83 | 40.65 | 40.83 | 40.10 | - |
| Feb 26, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.87 | - |
| Feb 23, 2024 | 41.72 | 41.82 | 41.72 | 41.82 | 41.07 | - |
| Feb 22, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 41.63 | - |
| Feb 21, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.61 | - |
| Feb 20, 2024 | 41.59 | 41.59 | 41.40 | 41.40 | 40.65 | - |
| Feb 19, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.01 | - |
| Feb 16, 2024 | 42.05 | 42.05 | 41.66 | 41.66 | 40.91 | - |
| Feb 15, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.13 | - |
| Feb 14, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 40.96 | - |
| Feb 13, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.28 | - |
| Feb 12, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.37 | - |
| Feb 09, 2024 | 41.89 | 41.94 | 41.89 | 41.94 | 41.19 | - |
| Feb 08, 2024 | 41.81 | 42.11 | 41.81 | 41.87 | 41.12 | - |
| Feb 07, 2024 | 41.71 | 42.16 | 41.71 | 42.16 | 41.40 | - |
| Feb 06, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.67 | - |
| Feb 05, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.13 | - |
| Feb 02, 2024 | 42.85 | 42.85 | 41.68 | 41.68 | 40.93 | - |
| Feb 01, 2024 | 42.12 | 42.30 | 42.12 | 42.30 | 41.54 | - |
| Jan 31, 2024 | 41.79 | 41.79 | 41.58 | 41.58 | 40.83 | - |
| Jan 30, 2024 | 42.30 | 42.47 | 41.92 | 41.92 | 41.17 | - |
| Jan 29, 2024 | 42.22 | 42.36 | 42.22 | 42.34 | 41.58 | - |
| Jan 26, 2024 | 41.97 | 41.97 | 41.91 | 41.91 | 41.16 | - |
| Jan 25, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.18 | - |
| Jan 24, 2024 | 42.84 | 42.84 | 42.10 | 42.10 | 41.34 | - |
| Jan 23, 2024 | 42.20 | 42.75 | 42.20 | 42.75 | 41.98 | - |
| Jan 22, 2024 | 42.64 | 42.64 | 42.33 | 42.33 | 41.57 | - |
| Jan 19, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 41.71 | - |
| Jan 18, 2024 | 42.52 | 42.81 | 42.52 | 42.52 | 41.75 | - |
| Jan 17, 2024 | 42.68 | 42.78 | 42.42 | 42.49 | 41.73 | - |
| Jan 16, 2024 | 42.52 | 42.83 | 42.44 | 42.83 | 42.06 | - |
| Jan 15, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 41.90 | - |
| Jan 12, 2024 | 42.46 | 42.67 | 42.46 | 42.67 | 41.90 | - |
| Jan 11, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| Jan 10, 2024 | 43.36 | 43.36 | 43.16 | 43.16 | 42.38 | - |
| Jan 09, 2024 | 44.01 | 44.01 | 43.69 | 43.69 | 42.90 | - |
| Jan 08, 2024 | 43.74 | 44.09 | 43.68 | 44.04 | 43.25 | - |
| Jan 05, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.25 | - |
| Jan 04, 2024 | 44.74 | 44.74 | 44.07 | 44.23 | 43.43 | - |
| Jan 03, 2024 | 45.24 | 45.24 | 44.85 | 44.85 | 44.04 | - |
| Jan 02, 2024 | 44.51 | 45.35 | 44.51 | 45.35 | 44.53 | - |
| Dec 29, 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 43.87 | - |
| Dec 28, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 43.29 | - |
| Dec 27, 2023 | 44.35 | 44.35 | 44.07 | 44.07 | 43.28 | - |
| Dec 22, 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 42.88 | - |
| Dec 21, 2023 | 44.03 | 44.03 | 44.03 | 44.03 | 43.24 | - |
| Dec 20, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.19 | - |
| Dec 19, 2023 | 43.61 | 43.61 | 43.61 | 43.61 | 42.83 | - |
| Dec 18, 2023 | 43.71 | 43.77 | 43.71 | 43.77 | 42.98 | - |
| Dec 15, 2023 | 43.35 | 43.67 | 43.35 | 43.67 | 42.88 | - |
| Dec 14, 2023 | 43.42 | 43.42 | 43.05 | 43.05 | 42.28 | - |
| Dec 13, 2023 | 42.82 | 42.99 | 42.82 | 42.99 | 42.22 | - |
| *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.