Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,497.83 +10.80 (+0.20%) Dow
38,908.83 +73.97 (+0.19%) Nasdaq
17,899.66 +37.43 (+0.21%) Bitcoin USD
64,927.89 +41.02 (+0.06%) CMC Crypto 200
1,347.58 -35.09 (-2.54%)
Gaming and Leisure Properties Inc (2GL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 19 Jun 2024 | 40.90 | 40.90 | 40.89 | 40.89 | 40.89 | - |
| 18 Jun 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 17 Jun 2024 | 40.33 | 40.51 | 40.33 | 40.51 | 40.51 | - |
| 14 Jun 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 13 Jun 2024 | 40.52 | 40.67 | 40.42 | 40.63 | 40.63 | - |
| 12 Jun 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 11 Jun 2024 | 40.10 | 40.31 | 40.10 | 40.31 | 40.31 | - |
| 10 Jun 2024 | 40.37 | 40.37 | 40.10 | 40.10 | 40.10 | - |
| 07 Jun 2024 | 40.26 | 40.76 | 40.05 | 40.05 | 40.05 | - |
| 07 Jun 2024 | 0.76 Dividend | |||||
| 06 Jun 2024 | 40.72 | 40.91 | 40.72 | 40.91 | 40.15 | - |
| 05 Jun 2024 | 41.42 | 41.52 | 40.99 | 40.99 | 40.23 | - |
| 04 Jun 2024 | 40.99 | 41.02 | 40.96 | 40.96 | 40.20 | - |
| 03 Jun 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.47 | - |
| 31 May 2024 | 40.72 | 40.72 | 40.59 | 40.72 | 39.96 | - |
| 30 May 2024 | 39.85 | 40.89 | 39.83 | 40.89 | 40.13 | 543 |
| 29 May 2024 | 40.26 | 40.26 | 40.03 | 40.03 | 39.29 | - |
| 28 May 2024 | 40.90 | 40.90 | 40.59 | 40.59 | 39.84 | - |
| 27 May 2024 | 40.88 | 41.05 | 40.88 | 41.05 | 40.29 | - |
| 24 May 2024 | 40.94 | 41.10 | 40.94 | 41.10 | 40.34 | - |
| 23 May 2024 | 42.30 | 42.30 | 41.15 | 41.15 | 40.39 | - |
| 22 May 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.69 | - |
| 21 May 2024 | 42.56 | 42.64 | 42.46 | 42.46 | 41.67 | - |
| 20 May 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 41.35 | - |
| 17 May 2024 | 41.86 | 42.22 | 41.86 | 42.22 | 41.44 | - |
| 16 May 2024 | 41.96 | 42.07 | 41.96 | 42.07 | 41.29 | - |
| 15 May 2024 | 41.21 | 42.15 | 41.21 | 42.13 | 41.35 | - |
| 14 May 2024 | 41.00 | 41.26 | 41.00 | 41.26 | 40.49 | - |
| 13 May 2024 | 40.95 | 40.95 | 40.87 | 40.87 | 40.11 | - |
| 10 May 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.06 | - |
| 09 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 39.88 | - |
| 08 May 2024 | 40.92 | 40.92 | 40.68 | 40.89 | 40.13 | - |
| 07 May 2024 | 40.31 | 40.31 | 40.24 | 40.25 | 39.50 | - |
| 06 May 2024 | 39.89 | 40.33 | 39.89 | 40.33 | 39.58 | - |
| 03 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.75 | - |
| 02 May 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.23 | - |
| 30 Apr 2024 | 40.13 | 40.21 | 39.87 | 39.87 | 39.13 | - |
| 29 Apr 2024 | 39.48 | 39.99 | 39.48 | 39.99 | 39.25 | - |
| 26 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 39.94 | - |
| 25 Apr 2024 | 39.80 | 40.33 | 39.80 | 40.33 | 39.58 | - |
| 24 Apr 2024 | 40.74 | 40.74 | 40.43 | 40.43 | 39.68 | - |
| 23 Apr 2024 | 40.06 | 40.60 | 40.06 | 40.60 | 39.85 | - |
| 22 Apr 2024 | 40.12 | 40.26 | 40.12 | 40.26 | 39.51 | 11 |
| 19 Apr 2024 | 39.22 | 39.98 | 39.22 | 39.98 | 39.24 | - |
| 18 Apr 2024 | 39.29 | 39.66 | 39.18 | 39.66 | 38.92 | - |
| 17 Apr 2024 | 39.32 | 39.32 | 39.30 | 39.30 | 38.57 | - |
| 16 Apr 2024 | 40.06 | 40.06 | 39.47 | 39.47 | 38.74 | - |
| 15 Apr 2024 | 40.25 | 40.25 | 39.94 | 39.94 | 39.20 | - |
| 12 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 39.36 | - |
| 11 Apr 2024 | 40.06 | 40.47 | 40.00 | 40.47 | 39.72 | - |
| 10 Apr 2024 | 42.15 | 42.16 | 40.15 | 40.15 | 39.40 | - |
| 09 Apr 2024 | 41.65 | 42.19 | 41.65 | 42.19 | 41.41 | 66 |
| 08 Apr 2024 | 41.44 | 41.87 | 41.44 | 41.87 | 41.09 | 5 |
| 05 Apr 2024 | 41.54 | 41.65 | 41.54 | 41.65 | 40.88 | 10 |
| 04 Apr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 40.79 | - |
| 03 Apr 2024 | 41.66 | 41.66 | 41.63 | 41.63 | 40.86 | - |
| 02 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.38 | - |
| 28 Mar 2024 | 42.00 | 42.61 | 42.00 | 42.61 | 41.82 | - |
| 27 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 40.81 | - |
| 26 Mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 40.60 | - |
| 25 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 40.61 | - |
| 22 Mar 2024 | 41.96 | 41.96 | 41.63 | 41.64 | 40.87 | - |
| 21 Mar 2024 | 41.61 | 41.88 | 41.61 | 41.88 | 41.10 | - |
| 20 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 40.77 | - |
| 19 Mar 2024 | 41.13 | 41.55 | 41.13 | 41.55 | 40.78 | - |
| 18 Mar 2024 | 41.46 | 41.46 | 41.19 | 41.19 | 40.42 | - |
| 15 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.48 | - |
| 14 Mar 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.85 | - |
| 14 Mar 2024 | 0.76 Dividend | |||||
| 13 Mar 2024 | 42.46 | 42.51 | 42.23 | 42.23 | 40.70 | - |
| 12 Mar 2024 | 42.29 | 42.55 | 42.28 | 42.53 | 40.99 | - |
| 11 Mar 2024 | 41.96 | 42.32 | 41.95 | 42.32 | 40.79 | 184 |
| 08 Mar 2024 | 41.33 | 42.07 | 41.33 | 42.07 | 40.55 | - |
| 07 Mar 2024 | 41.26 | 41.34 | 41.23 | 41.34 | 39.84 | - |
| 06 Mar 2024 | 41.72 | 41.88 | 41.41 | 41.41 | 39.91 | - |
| 05 Mar 2024 | 42.27 | 42.27 | 41.71 | 41.76 | 40.25 | - |
| 04 Mar 2024 | 41.64 | 42.49 | 41.64 | 42.49 | 40.95 | 26 |
| 01 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 40.47 | - |
| 29 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.23 | - |
| 28 Feb 2024 | 40.86 | 40.99 | 40.86 | 40.99 | 39.50 | - |
| 27 Feb 2024 | 40.65 | 40.83 | 40.65 | 40.83 | 39.35 | - |
| 26 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.11 | - |
| 23 Feb 2024 | 41.72 | 41.82 | 41.72 | 41.82 | 40.30 | - |
| 22 Feb 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 40.85 | - |
| 21 Feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 39.85 | - |
| 20 Feb 2024 | 41.59 | 41.59 | 41.40 | 41.40 | 39.90 | - |
| 19 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 40.25 | - |
| 16 Feb 2024 | 42.05 | 42.05 | 41.66 | 41.66 | 40.15 | - |
| 15 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.36 | - |
| 14 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 40.20 | - |
| 13 Feb 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.52 | - |
| 12 Feb 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 40.60 | - |
| 09 Feb 2024 | 41.89 | 41.94 | 41.89 | 41.94 | 40.42 | - |
| 08 Feb 2024 | 41.81 | 42.11 | 41.81 | 41.87 | 40.35 | - |
| 07 Feb 2024 | 41.71 | 42.16 | 41.71 | 42.16 | 40.63 | - |
| 06 Feb 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 39.92 | - |
| 05 Feb 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 40.36 | - |
| 02 Feb 2024 | 42.85 | 42.85 | 41.68 | 41.68 | 40.17 | - |
| 01 Feb 2024 | 42.12 | 42.30 | 42.12 | 42.30 | 40.77 | - |
| *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.