Gaming and Leisure Properties, Inc. (FRA:2GL)
Germany
· Delayed Price · Currency is EUR 36.59
+0.33 (0.92%)
At close: Dec 4, 2025
FRA:2GL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 36.59 | 0.92% | - |
| Dec 3, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.26 | -1.55% | - |
| Dec 2, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.83 | 0.73% | - |
| Dec 1, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 36.56 | 0.24% | - |
| Nov 28, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.47 | 0.11% | - |
| Nov 27, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.43 | -0.08% | - |
| Nov 26, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 36.46 | 0.11% | - |
| Nov 25, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.42 | -1.36% | - |
| Nov 24, 2025 | 37.14 | 37.60 | 37.14 | 37.60 | 36.93 | 1.87% | 59 |
| Nov 21, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.25 | -2.59% | - |
| Nov 20, 2025 | 37.48 | 37.89 | 37.48 | 37.89 | 37.21 | 0.85% | 20 |
| Nov 19, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 36.90 | 0.08% | - |
| Nov 18, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 36.87 | -1.60% | - |
| Nov 17, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 37.47 | 0.18% | - |
| Nov 14, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.40 | -0.86% | - |
| Nov 13, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 37.72 | -0.80% | - |
| Nov 12, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.02 | 0.08% | - |
| Nov 11, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.00 | -0.15% | - |
| Nov 10, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.05 | 1.76% | - |
| Nov 7, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 37.40 | -1.93% | - |
| Nov 6, 2025 | 38.95 | 38.95 | 38.83 | 38.83 | 38.13 | -0.69% | 4 |
| Nov 5, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.40 | 0.44% | - |
| Nov 4, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.23 | -0.31% | - |
| Nov 3, 2025 | 38.48 | 39.05 | 38.48 | 39.05 | 38.35 | 5.46% | 100 |
| Oct 31, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 36.37 | -0.75% | - |
| Oct 30, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 36.64 | -1.74% | - |
| Oct 29, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.29 | -1.02% | - |
| Oct 28, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 37.67 | -0.39% | - |
| Oct 27, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 37.82 | -0.16% | - |
| Oct 24, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 37.88 | -0.23% | - |
| Oct 23, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 37.97 | -0.34% | - |
| Oct 22, 2025 | 38.59 | 38.79 | 38.59 | 38.79 | 38.09 | 0.57% | 120 |
| Oct 21, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 37.88 | 0.34% | - |
| Oct 20, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 37.75 | 1.75% | - |
| Oct 17, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.10 | -1.18% | - |
| Oct 16, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 37.54 | 0.05% | - |
| Oct 15, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 37.52 | 0.66% | - |
| Oct 14, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.28 | -1.61% | - |
| Oct 13, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 37.89 | - | - |
| Oct 10, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 37.89 | -0.59% | - |
| Oct 9, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.11 | -2.24% | - |
| Oct 8, 2025 | 39.27 | 39.70 | 39.27 | 39.70 | 38.99 | 1.04% | 105 |
| Oct 7, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 38.58 | -1.28% | - |
| Oct 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.09 | 0.73% | - |
| Oct 3, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 38.80 | -1.00% | - |
| Oct 2, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.19 | 1.29% | - |
| Oct 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.69 | -0.76% | - |
| Sep 30, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 38.99 | -0.10% | - |
| Sep 29, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.03 | 1.30% | - |
| Sep 26, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 38.53 | 1.21% | - |
| Sep 25, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.06 | -0.77% | - |
| Sep 24, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 38.36 | 1.27% | - |
| Sep 23, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 37.88 | -2.28% | - |
| Sep 22, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 38.76 | -0.93% | - |
| Sep 19, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.12 | -0.30% | - |
| Sep 18, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.24 | 1.04% | - |
| Sep 17, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 38.84 | -1.98% | - |
| Sep 16, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 39.63 | -0.98% | - |
| Sep 15, 2025 | 40.73 | 40.75 | 40.73 | 40.75 | 40.02 | 1.07% | 35 |
| Sep 12, 2025 | 40.37 | 40.37 | 40.32 | 40.32 | 39.60 | -1.30% | 30 |
| Sep 11, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 39.46 | -0.02% | - |
| Sep 10, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 39.47 | 0.96% | - |
| Sep 9, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 39.10 | -1.56% | - |
| Sep 8, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 39.72 | -0.24% | - |
| Sep 5, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 39.81 | 1.00% | - |
| Sep 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.42 | 0.39% | - |
| Sep 3, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 39.26 | -0.34% | - |
| Sep 2, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 39.40 | 0.27% | - |
| Sep 1, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 39.29 | -0.47% | - |
| Aug 29, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 39.47 | -0.46% | - |
| Aug 28, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 39.66 | 0.29% | - |
| Aug 27, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 39.54 | 0.15% | - |
| Aug 26, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 39.48 | -0.07% | - |
| Aug 25, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 39.51 | 0.64% | - |
| Aug 22, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 39.26 | 0.32% | - |
| Aug 21, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 39.14 | 1.12% | - |
| Aug 20, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 38.70 | 1.01% | - |
| Aug 19, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 38.31 | 1.02% | - |
| Aug 18, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 37.93 | 0.41% | - |
| Aug 15, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 37.77 | -0.89% | - |
| Aug 14, 2025 | 39.28 | 39.45 | 39.28 | 39.45 | 38.11 | -0.13% | 20 |
| Aug 13, 2025 | 39.03 | 39.50 | 39.03 | 39.50 | 38.16 | 1.39% | 15 |
| Aug 12, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 37.64 | -0.66% | - |
| Aug 11, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 37.89 | -0.36% | - |
| Aug 8, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 38.02 | 0.90% | - |
| Aug 7, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 37.69 | -2.38% | - |
| Aug 6, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 38.60 | -1.45% | - |
| Aug 5, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 39.17 | 2.37% | - |
| Aug 4, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 38.27 | -0.03% | - |
| Aug 1, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 38.28 | -1.02% | - |
| Jul 31, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 38.67 | -2.01% | - |
| Jul 30, 2025 | 39.81 | 40.85 | 39.81 | 40.85 | 39.46 | 3.89% | 146 |
| Jul 29, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 37.99 | -0.63% | - |
| Jul 28, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 38.23 | 1.46% | - |
| Jul 25, 2025 | 39.82 | 39.82 | 39.00 | 39.00 | 37.68 | -2.01% | 200 |
| Jul 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.45 | -0.90% | - |
| Jul 23, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 38.80 | 1.31% | - |
| Jul 22, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 38.30 | -3.62% | - |
| Jul 21, 2025 | 40.68 | 41.13 | 40.68 | 41.13 | 39.73 | - | 422 |
| Jul 18, 2025 | 40.62 | 41.13 | 40.62 | 41.13 | 39.73 | 0.93% | 30 |