Singapore markets close in 6 hours 36 minutes
Straits Times Index
3,288.86 +1.11 (+0.03%) Nikkei
37,811.69 +183.21 (+0.49%) Hang Seng
17,560.01 +275.47 (+1.59%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,576.38 +351.66 (+0.55%) CMC Crypto 200
1,389.68 +7.11 (+0.51%)
Gaming and Leisure Properties Inc (2GL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.49 | 40.49 | 25 |
| 24 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 23 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 22 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 19 Apr 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 18 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 16 Apr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 15 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 12 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 11 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 10 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 09 Apr 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 08 Apr 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 05 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 04 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 03 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 02 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 28 Mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 27 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 26 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 25 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 22 Mar 2024 | 41.97 | 42.51 | 41.97 | 42.51 | 42.51 | 25 |
| 21 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 20 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 19 Mar 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 18 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 15 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 14 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 14 Mar 2024 | 0.76 Dividend | |||||
| 13 Mar 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 41.67 | - |
| 12 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.52 | - |
| 11 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.18 | - |
| 08 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.02 | - |
| 07 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.02 | - |
| 06 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.44 | - |
| 05 Mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 41.66 | - |
| 04 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.24 | - |
| 01 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.24 | - |
| 29 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.99 | - |
| 28 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.40 | - |
| 27 Feb 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.40 | - |
| 26 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.25 | - |
| 23 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.25 | - |
| 22 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.25 | - |
| 21 Feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.12 | - |
| 20 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 19 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 16 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 15 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 14 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 13 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 12 Feb 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.36 | - |
| 09 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.14 | - |
| 08 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.14 | - |
| 07 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.14 | - |
| 06 Feb 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.14 | - |
| 05 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 41.60 | - |
| 02 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.94 | - |
| 01 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.62 | - |
| 31 Jan 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.62 | - |
| 30 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 41.66 | - |
| 29 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 41.66 | - |
| 26 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 41.66 | - |
| 25 Jan 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 41.66 | - |
| 24 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.03 | - |
| 23 Jan 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 41.93 | - |
| 22 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 19 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 18 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 17 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 16 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 15 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 12 Jan 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.18 | - |
| 11 Jan 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 42.67 | - |
| 10 Jan 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.07 | - |
| 09 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.40 | - |
| 08 Jan 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.40 | - |
| 05 Jan 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 43.74 | - |
| 04 Jan 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 44.42 | - |
| 03 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.44 | - |
| 02 Jan 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 43.87 | - |
| 29 Dec 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 43.87 | - |
| 28 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.58 | - |
| 27 Dec 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 43.58 | - |
| 22 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 43.21 | - |
| 21 Dec 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 43.21 | - |
| 20 Dec 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.19 | - |
| 19 Dec 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 42.91 | - |
| 18 Dec 2023 | 43.69 | 43.69 | 43.69 | 43.69 | 42.91 | - |
| 15 Dec 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 42.64 | - |
| 14 Dec 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 42.64 | - |
| 13 Dec 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.12 | - |
| 12 Dec 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.12 | - |
| 11 Dec 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.19 | - |
| 08 Dec 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.39 | - |
| 07 Dec 2023 | 43.37 | 43.37 | 43.37 | 43.37 | 42.59 | - |
| 07 Dec 2023 | 0.73 Dividend | |||||
| 06 Dec 2023 | 43.87 | 43.87 | 43.87 | 43.87 | 42.37 | - |
| 05 Dec 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 42.30 | - |
| *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.