Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Gaming and Leisure Properties Inc (2GL.SG)

41.78
-0.54
(-1.28%)
At close: April 30 at 9:43:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202541.9442.2441.7841.7841.78-
Apr 29, 202541.7442.3241.7442.3242.32-
Apr 28, 202541.5841.5841.5841.5841.58-
Apr 25, 202543.3343.3341.6541.7841.78-
Apr 24, 202543.3243.3243.0843.0843.08-
Apr 23, 202543.8943.8943.1843.3843.38-
Apr 22, 202542.2143.1442.2143.1443.14-
Apr 17, 202543.3343.4743.3343.4743.47-
Apr 16, 202541.6542.6441.6542.6442.64-
Apr 15, 202542.2943.4742.2943.2143.2170
Apr 14, 202542.2742.6142.2742.6142.6140
Apr 11, 202541.9541.9541.8841.8841.88-
Apr 10, 202543.0043.0043.0043.0043.00-
Apr 9, 202540.5040.5040.5040.5040.50-
Apr 8, 202542.6043.3941.7341.7641.7623
Apr 7, 202540.8042.4440.8041.9441.94280
Apr 4, 202544.2744.2743.6243.6243.62-
Apr 3, 202544.3645.0944.3644.7444.74-
Apr 2, 202546.7046.7046.4046.4046.40-
Apr 1, 202546.6446.7346.6046.6046.60-
Mar 31, 202545.9447.1245.9447.1247.12-
Mar 28, 202546.3946.3946.3946.3946.39-
Mar 27, 202547.1247.1247.1247.1247.12-
Mar 26, 202546.6946.6946.6946.6946.69-
Mar 25, 202547.1247.1247.0547.0547.05515
Mar 24, 202546.4946.4946.4946.4946.49-
Mar 21, 202546.8046.8046.8046.8046.80-
Mar 20, 202546.6246.6246.6246.6246.62-
Mar 19, 202546.2446.2446.2446.2446.24-
Mar 18, 202545.9145.9145.9145.9145.91-
Mar 17, 202545.2645.2645.2645.2645.26-
Mar 14, 2025 0.671004 Dividend
Mar 14, 202544.8845.3944.8845.3945.39-
Mar 13, 202545.3145.5345.3145.4044.64-
Mar 12, 202546.3946.3945.1245.7945.02-
Mar 11, 202546.3946.3946.0646.2545.48-
Mar 10, 202546.2246.9246.2246.5545.77-
Mar 7, 202546.1146.1146.1146.1145.34-
Mar 6, 202546.3446.4146.1046.4145.63-
Mar 5, 202546.9346.9346.4746.4745.69-
Mar 4, 202547.4847.4846.7946.7946.01-
Mar 3, 202548.0948.0947.4047.4046.61-
Feb 28, 202547.7747.7747.7747.7746.97-
Feb 27, 202547.5847.8447.5847.8447.04-
Feb 26, 202547.1647.2347.1647.2346.44-
Feb 25, 202546.3547.0246.3547.0246.23-
Feb 24, 202546.6846.6846.6446.6445.86-
Feb 21, 202546.9246.9246.6946.6945.91-
Feb 20, 202546.5546.9846.5546.9846.19-
Feb 19, 202546.6946.9446.6946.9446.15-
Feb 18, 202546.4546.8046.4246.8046.0250
Feb 17, 202546.2646.2646.2246.2245.45-
Feb 14, 202546.9346.9346.9346.9346.14-
Feb 13, 202546.3747.0046.3746.8646.08-
Feb 12, 202546.7946.7946.4146.4145.63-
Feb 11, 202547.2447.2446.8346.8346.0550
Feb 10, 202547.5348.0847.4147.4146.62211
Feb 7, 202547.2947.4447.2947.3946.60-
Feb 6, 202547.1247.2147.1247.1546.36-
Feb 5, 202546.1547.2246.1547.2246.43-
Feb 4, 202546.7946.7946.5446.5945.81-
Feb 3, 202546.0346.9946.0346.8846.10-
Jan 31, 202546.6646.6646.4246.4245.64-
Jan 30, 202546.1046.6346.1046.4345.65-
Jan 29, 202546.7746.7746.0346.0345.26-
Jan 28, 202547.3847.3846.7946.7946.01-
Jan 27, 202544.5544.5544.5544.5543.80-
Jan 24, 202545.3545.3545.3545.3544.59-
Jan 23, 202545.8845.8845.5645.5644.80-
Jan 22, 202547.2747.2746.1046.1045.33-
Jan 21, 202546.0946.9046.0946.9046.11-
Jan 20, 202546.3646.3646.0146.0545.28-
Jan 17, 202546.4546.4546.4546.4545.67-
Jan 16, 202545.4246.3045.4246.3045.52-
Jan 15, 202545.4045.5945.4045.5944.83-
Jan 14, 202545.2245.4545.2245.4544.69-
Jan 13, 202544.1345.1144.1345.0844.33-
Jan 10, 202544.7844.7844.3544.3543.61-
Jan 9, 202544.8744.8844.8744.8844.1322
Jan 8, 202545.3345.3345.3345.3344.57-
Jan 7, 202545.4545.4545.4545.4544.69-
Jan 6, 202546.2646.2646.2646.2645.49-
Jan 3, 202546.4046.4046.1946.1945.42-
Jan 2, 202546.3846.3946.3846.3945.61-
Dec 30, 202445.9045.9045.9045.9045.13-
Dec 27, 202445.8645.8645.8645.8645.09-
Dec 23, 202445.1845.5345.1845.5344.77-
Dec 20, 202444.3444.3444.3444.3443.60-
Dec 19, 202445.0745.0745.0745.0744.32-
Dec 18, 202446.3946.3946.3946.3945.61-
Dec 17, 202447.1447.1446.6246.6245.84-
Dec 16, 202447.4147.4547.4147.4546.66-
Dec 13, 202447.5147.5147.4547.4546.66-
Dec 12, 202446.8347.3146.8347.3146.52-
Dec 11, 202447.1047.1846.9447.1146.32-
Dec 10, 202447.1247.1347.1247.1346.34-
Dec 9, 202447.5647.5647.5647.5646.76-
Dec 6, 2024 0.671004 Dividend
Dec 6, 202447.7747.7747.3947.3946.60-
Dec 5, 202448.5548.5548.3748.3746.81-
Dec 4, 202448.5048.5148.5048.5146.95-
Dec 3, 202448.7248.7248.3348.3346.77-
Dec 2, 202448.7548.8748.6648.6647.09-
Nov 29, 202449.0349.0349.0349.0347.45-
Nov 28, 202448.8649.1348.8649.1347.55-
Nov 27, 202448.5148.6648.5148.6647.09-
Nov 26, 202448.7448.7848.7248.7847.21-
Nov 25, 202448.6348.6348.6348.6347.06-
Nov 22, 202448.0748.7248.0548.7247.15-
Nov 21, 202447.6248.2847.6248.2046.65-
Nov 20, 202447.3547.8147.3547.8146.27-
Nov 19, 202446.5546.5546.5546.5545.05-
Nov 18, 202446.7546.7546.7546.7545.25-
Nov 15, 202445.6146.5045.6146.5045.00-
Nov 14, 202446.1746.1746.0646.0844.60-
Nov 13, 202445.9546.4545.9546.4544.95-
Nov 12, 202446.0646.0645.9045.9044.42-
Nov 11, 202446.3146.3146.1646.1644.67-
Nov 8, 202445.5946.1145.5946.1144.63-
Nov 7, 202445.4945.6145.4945.6144.14-
Nov 6, 202447.8047.8047.8047.8046.26-
Nov 5, 202446.3346.3345.9446.1144.63-
Nov 4, 202445.6246.3745.6246.3144.82-
Nov 1, 202446.0046.6245.8445.8444.36-
Oct 31, 202446.1246.1245.9745.9744.49-
Oct 30, 202446.8046.8046.5446.5445.04-
Oct 29, 202446.5546.5545.9445.9444.46-
Oct 28, 202446.1546.4645.9746.4644.96-
Oct 25, 202446.7046.7046.2646.2944.80-
Oct 24, 202447.2047.2046.9646.9645.45-
Oct 23, 202446.7047.0146.7047.0145.50-
Oct 22, 202446.5047.1146.5046.8445.33-
Oct 21, 202447.1147.1946.7946.7945.28-
Oct 18, 202446.8747.1446.8747.1445.62-
Oct 17, 202447.0247.1747.0047.0445.53-
Oct 16, 202446.7547.2846.7547.2045.68-
Oct 15, 202446.5846.8246.5246.8245.31-
Oct 14, 202446.1946.1946.1946.1944.70-
Oct 11, 202445.8646.0645.8646.0644.58-
Oct 10, 202446.3546.3545.8245.8244.35-
Oct 9, 202446.0846.7146.0846.5045.0055
Oct 8, 202446.1746.3746.1746.3744.88-
Oct 7, 202446.1846.2245.9146.2244.73-
Oct 4, 202446.2046.2046.1246.1644.67-
Oct 3, 202445.9945.9945.9045.9244.44-
Oct 2, 202445.8245.8245.8245.8244.35-
Oct 1, 202445.8945.9945.8945.9944.51-
Sep 30, 202445.0745.8145.0745.8144.3413
Sep 27, 202445.3545.3545.2645.2643.80-
Sep 26, 202445.6545.6545.2645.2643.80-
Sep 25, 202445.0945.2145.0945.2143.75-
Sep 24, 202445.8545.8545.5745.5744.10-
Sep 23, 202445.5245.8345.5245.8344.35-
Sep 20, 202445.2245.2245.1645.1643.71-
Sep 19, 202446.4146.4145.3345.4243.96-
Sep 18, 202445.9545.9545.8745.9244.44-
Sep 17, 202446.1846.2645.9845.9844.50-
Sep 16, 202446.1646.3146.1646.2744.78-
Sep 13, 2024 0.671004 Dividend
Sep 13, 202446.0746.4646.0746.4644.96-
Sep 12, 202447.3647.3646.8446.8444.60-
Sep 11, 202446.8847.2146.8847.2144.95-
Sep 10, 202446.7547.4246.7547.4245.15-
Sep 9, 202446.5447.0046.5447.0044.75-
Sep 6, 202445.8846.2145.8846.2144.00-
Sep 5, 202446.6346.6346.1846.2744.05-
Sep 4, 202446.1146.6246.1146.6244.39-
Sep 3, 202446.6246.6246.5046.5044.27-
Sep 2, 202446.7246.7246.7246.7244.48-
Aug 30, 202446.2946.2946.2946.2944.07-
Aug 29, 202445.3946.1045.3946.1043.89-
Aug 28, 202445.5045.6845.5045.6843.49-
Aug 27, 202445.4845.4845.3245.3443.17-
Aug 26, 202445.2145.5745.2145.5743.39-
Aug 23, 202445.1945.1945.0145.0142.85-
Aug 22, 202444.6344.6344.4544.4542.32-
Aug 21, 202444.4444.6244.4444.6242.48-
Aug 20, 202444.8044.8044.8044.8042.65-
Aug 19, 202444.1944.7544.1944.7442.60-
Aug 16, 202444.7944.7944.7944.7942.64-
Aug 15, 202444.9745.0144.9745.0142.85-
Aug 14, 202444.4545.0344.4545.0242.86-
Aug 13, 202444.8344.8344.4244.4242.29-
Aug 12, 202445.0445.0444.5744.5742.44-
Aug 9, 202444.9144.9144.9144.9142.76-
Aug 8, 202444.6044.6044.6044.6042.46-
Aug 7, 202445.3345.6244.9344.9342.78-
Aug 6, 202444.3645.3444.3645.3443.17-
Aug 5, 202442.6942.6942.6942.6940.65-
Aug 2, 202444.6244.6244.6144.6142.47-
Aug 1, 202446.4146.4146.4146.4144.19-
Jul 31, 202446.7946.7946.2146.2144.00-
Jul 30, 202445.8646.3545.8646.3544.13-
Jul 29, 202445.6045.6045.6045.6043.42-
Jul 26, 202445.0945.0945.0945.0942.93-
Jul 25, 202444.4744.9344.4244.9342.78-
Jul 24, 202444.4944.8544.4944.8542.70-
Jul 23, 202444.0744.8944.0744.8942.74-
Jul 22, 202444.0144.1044.0144.1041.99-
Jul 19, 202444.2744.2744.2744.2742.15-
Jul 18, 202444.9344.9344.9344.9342.78-
Jul 17, 202444.6945.1244.6944.7942.64-
Jul 16, 202445.0645.0644.8845.0242.86-
Jul 15, 202444.1045.0244.1045.0242.8656
Jul 12, 202442.7344.1242.7344.1242.01-
Jul 11, 202441.3642.9141.3642.9140.85-
Jul 10, 202441.2241.3741.2241.2439.26-
Jul 9, 202441.4441.4441.4441.4439.46-
Jul 8, 202440.9641.3540.9641.3539.37-
Jul 5, 202440.5140.5140.5140.5138.57-
Jul 4, 202440.5740.5740.5140.5138.57-
Jul 3, 202440.6440.6440.6440.6438.69-
Jul 2, 202440.8340.8340.8340.8338.87-
Jul 1, 202441.9341.9340.8540.8538.89-
Jun 28, 202441.6841.6841.3341.3339.35-
Jun 27, 202440.8541.2740.8541.2739.29-
Jun 26, 202440.8340.9740.8340.9739.01-
Jun 25, 202441.2641.2641.2641.2639.28-
Jun 24, 202441.2841.2841.2441.2439.26-
Jun 21, 202440.8341.2340.8341.2339.26-
Jun 20, 202441.1241.1241.0341.0339.06-
Jun 19, 202440.9040.9040.8940.8938.93-
Jun 18, 202440.5140.5140.5140.5138.57-
Jun 17, 202440.3340.5140.3340.5138.57-
Jun 14, 202440.5040.5040.5040.5038.56-
Jun 13, 202440.5240.6740.4240.6338.68-
Jun 12, 202440.2340.2340.2340.2338.30-
Jun 11, 202440.1040.3140.1040.3138.38-
Jun 10, 202440.3740.3740.1040.1038.18-
Jun 7, 2024 0.671004 Dividend
Jun 7, 202440.2640.7640.0540.0538.13-
Jun 6, 202440.7240.9140.7240.9138.23-
Jun 5, 202441.4241.5240.9940.9938.30-
Jun 4, 202440.9941.0240.9640.9638.27-
Jun 3, 202441.2441.2441.2441.2438.54-
May 31, 202440.7240.7240.5940.7238.05-
May 30, 202439.8540.8939.8340.8938.21543
May 29, 202440.2640.2640.0340.0337.40-
May 28, 202440.9040.9040.5940.5937.93-
May 27, 202440.8841.0540.8841.0538.36-
May 24, 202440.9441.1040.9441.1038.40-
May 23, 202442.3042.3041.1541.1538.45-
May 22, 202442.4842.4842.4842.4839.69-
May 21, 202442.5642.6442.4642.4639.68-
May 20, 202442.1342.1342.1342.1339.37-
May 17, 202441.8642.2241.8642.2239.45-
May 16, 202441.9642.0741.9642.0739.31-
May 15, 202441.2142.1541.2142.1339.37-
May 14, 202441.0041.2641.0041.2638.55-
May 13, 202440.9540.9540.8740.8738.19-
May 10, 202440.8240.8240.8240.8238.14-
May 9, 202440.6340.6340.6340.6337.97-
May 8, 202440.9240.9240.6840.8938.21-
May 7, 202440.3140.3140.2440.2537.61-
May 6, 202439.8940.3339.8940.3337.69-
May 3, 202440.5040.5040.5040.5037.84-
May 2, 202439.9739.9739.9739.9737.35-
Apr 30, 202440.1340.2139.8739.8737.26-