Gaming & Leisure Properties

GLPI
🏛️ germany →
40.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 39.54 40.02 39.54 40.02 0.0M
2025-09-29 39.98 39.98 39.98 39.98 0.0M
2025-09-26 40.05 40.05 40.05 40.05 0.0M
2025-09-25 39.53 39.53 39.53 39.53 0.0M
2025-09-24 39.13 39.13 39.13 39.13 0.0M
2025-09-23 39.05 39.40 39.05 39.40 0.0M
2025-09-22 39.50 39.50 39.50 39.50 0.0M
2025-09-19 40.22 40.22 40.22 40.22 0.0M
2025-09-18 40.74 41.00 40.43 40.43 0.0M
2025-09-17 39.95 39.95 39.95 39.95 0.0M
2025-09-16 40.67 40.67 40.67 40.67 0.0M
2025-09-15 40.54 40.54 40.54 40.54 0.0M
2025-09-12 40.86 41.15 40.86 41.05 0.0M
2025-09-11 41.25 41.25 41.25 41.25 0.0M
2025-09-10 41.06 41.06 41.06 41.06 0.0M
2025-09-09 41.19 41.19 41.19 41.19 0.0M
2025-09-08 41.67 41.67 40.78 40.78 0.0M
2025-09-05 41.85 41.85 41.85 41.85 0.0M
2025-09-04 41.30 41.30 41.30 41.30 0.0M
2025-09-03 41.03 41.03 41.03 41.03 0.0M
2025-09-02 40.98 41.27 40.98 41.01 0.0M
2025-09-01 41.19 41.19 41.19 41.19 0.0M
2025-08-29 41.05 41.05 41.05 41.05 0.0M
2025-08-28 41.05 41.05 41.05 41.05 0.0M
2025-08-27 41.21 41.21 41.21 41.21 0.0M
2025-08-26 40.86 40.86 40.86 40.86 0.0M
2025-08-25 41.25 41.25 41.00 41.18 0.0M
2025-08-22 41.17 41.51 41.12 41.12 0.0M
2025-08-21 40.52 40.52 40.52 40.52 0.0M
2025-08-20 40.52 40.88 40.43 40.88 0.0M
2025-08-19 40.30 40.30 40.30 40.30 0.0M
2025-08-18 39.90 39.90 39.90 39.90 0.0M
2025-08-15 39.48 39.48 39.48 39.48 0.0M
2025-08-14 39.76 39.76 39.76 39.76 0.0M
2025-08-13 39.53 39.53 39.53 39.53 0.0M
2025-08-12 39.23 39.27 39.23 39.27 0.0M
2025-08-11 39.22 39.22 39.22 39.22 0.0M
2025-08-08 39.67 39.67 39.64 39.64 0.0M
2025-08-07 39.59 39.60 39.59 39.60 0.0M
2025-08-06 40.37 40.37 40.37 40.37 0.0M
2025-08-05 41.15 41.15 41.15 41.15 0.0M
2025-08-04 39.93 40.55 39.93 40.55 0.0M
2025-08-01 39.81 39.81 39.34 39.49 0.0M
2025-07-31 39.93 39.93 39.93 39.93 0.0M
2025-07-30 39.83 40.60 39.83 40.60 0.0M
2025-07-29 40.06 40.06 40.06 40.06 0.0M
2025-07-28 40.10 40.10 40.10 40.10 0.0M
2025-07-25 40.09 40.09 38.95 38.95 0.0M
2025-07-24 39.96 39.96 39.96 39.96 0.0M
2025-07-23 40.23 40.23 40.23 40.23 0.0M
2025-07-22 40.30 40.30 40.30 40.30 0.0M
2025-07-21 41.34 41.34 40.79 40.79 0.0M
2025-07-18 40.87 40.87 40.87 40.87 0.0M
2025-07-17 40.72 40.72 40.72 40.72 0.0M
2025-07-16 40.60 40.60 40.60 40.60 0.0M
2025-07-15 41.61 41.61 41.00 41.00 0.0M
2025-07-14 40.65 41.07 40.65 41.07 0.0M
2025-07-11 40.90 40.90 40.90 40.90 0.0M
2025-07-10 41.22 41.22 41.22 41.22 0.0M
2025-07-09 40.49 40.49 40.49 40.49 0.0M
2025-07-08 40.34 40.57 40.34 40.57 0.0M
2025-07-07 41.01 41.14 41.01 41.14 0.0M
2025-07-04 40.62 40.62 40.62 40.62 0.0M
2025-07-03 41.07 41.07 41.07 41.07 0.0M
2025-07-02 40.60 40.60 40.60 40.60 0.0M
2025-07-01 39.77 39.77 39.31 39.31 0.0M
2025-06-30 39.55 39.55 39.31 39.31 0.0M
2025-06-26 39.86 39.86 39.86 39.86 0.0M
2025-06-24 41.11 41.11 41.11 41.11 0.0M
2025-06-20 40.48 40.48 40.41 40.41 0.0M
2025-06-19 40.44 40.44 40.15 40.15 0.0M
2025-06-18 40.39 40.65 40.39 40.65 0.0M
2025-06-17 40.08 40.08 40.08 40.08 0.0M
2025-06-16 40.01 40.01 40.01 40.01 0.0M
2025-06-11 41.90 41.90 41.87 41.87 0.0M
2025-06-10 40.77 41.72 40.77 41.72 0.0M
2025-06-09 40.86 40.86 40.86 40.86 0.0M
2025-06-06 40.89 40.89 40.80 40.80 0.0M
2025-06-04 40.55 40.55 40.30 40.30 0.0M
2025-06-03 40.32 40.91 40.32 40.91 0.0M
2025-06-02 40.83 40.83 40.83 40.83 0.0M
2025-05-28 41.05 41.05 41.05 41.05 0.0M
2025-05-23 40.68 40.68 40.67 40.67 0.0M
2025-05-21 41.59 41.77 41.59 41.77 0.0M
2025-05-20 42.38 42.38 42.11 42.11 0.0M
2025-05-16 42.60 42.60 42.60 42.60 0.0M
2025-05-15 40.99 40.99 40.99 40.99 0.0M
2025-05-14 41.00 41.00 41.00 41.00 0.0M
2025-05-09 41.34 41.34 41.34 41.34 0.0M
2025-05-08 41.43 41.51 41.43 41.47 0.0M
2025-05-07 41.46 41.46 40.95 40.95 0.0M
2025-05-06 40.63 40.63 40.63 40.63 0.0M
2025-05-05 41.18 41.18 40.91 41.09 0.0M
2025-05-02 41.84 41.84 41.84 41.84 0.0M
2025-04-30 42.11 42.11 42.11 42.11 0.0M
2025-04-25 42.00 42.00 41.80 41.80 0.0M
2025-04-22 42.85 43.09 42.85 43.09 0.0M
2025-04-16 43.44 43.44 43.44 43.44 0.0M
2025-04-15 42.54 43.07 42.54 43.07 0.0M
2025-04-09 41.93 43.00 41.48 43.00 0.0M
2025-04-08 42.86 43.04 42.86 43.04 0.0M
2025-04-07 41.25 42.63 41.25 42.63 0.0M
2025-04-04 44.84 44.84 42.62 43.98 0.0M
2025-04-03 44.11 45.20 44.11 45.00 0.0M
2025-04-02 46.71 46.71 46.71 46.71 0.0M
2025-04-01 47.25 47.25 47.25 47.25 0.0M
2025-03-31 46.81 46.81 46.81 46.81 0.0M
2025-03-28 46.59 46.59 46.59 46.59 0.0M
2025-03-27 47.03 47.03 47.03 47.03 0.0M
2025-03-25 47.37 47.37 47.37 47.37 0.0M
2025-03-21 46.55 46.55 46.55 46.55 0.0M
2025-03-20 46.90 46.90 46.75 46.75 0.0M
2025-03-19 46.66 46.66 46.66 46.66 0.0M
2025-03-18 45.05 46.77 45.05 46.77 0.0M
2025-03-17 45.84 45.84 45.84 45.84 0.0M
2025-03-14 45.66 45.66 45.66 45.66 0.0M
2025-03-13 45.72 45.72 45.72 45.72 0.0M
2025-03-12 46.04 46.04 46.04 46.04 0.0M
2025-03-07 46.55 46.55 46.55 46.55 0.0M
2025-03-06 46.02 46.02 46.02 46.02 0.0M
2025-03-05 47.17 47.17 46.30 46.30 0.0M
2025-03-04 47.35 47.35 47.30 47.30 0.0M
2025-03-03 48.00 48.11 47.84 48.11 0.0M
2025-02-21 46.95 47.47 46.90 47.41 0.0M
2025-02-18 46.40 46.50 46.40 46.50 0.0M
2025-02-17 46.71 46.71 46.69 46.69 0.0M
2025-02-14 47.09 47.09 47.09 47.09 0.0M
2025-02-13 47.30 47.30 47.30 47.30 0.0M
2025-02-10 47.59 47.59 47.59 47.59 0.0M
2025-02-07 47.66 47.66 47.66 47.66 0.0M
2025-02-05 47.09 47.52 47.09 47.52 0.0M
2025-02-04 46.56 46.79 46.56 46.79 0.0M
2025-02-03 46.71 46.99 46.71 46.99 0.0M
2025-01-31 46.78 46.92 46.78 46.92 0.0M
2025-01-27 44.61 44.80 44.61 44.80 0.0M
2025-01-21 47.08 47.08 47.08 47.08 0.0M
2025-01-17 46.59 46.59 46.59 46.59 0.0M
2025-01-16 45.49 46.42 45.49 46.42 0.0M
2025-01-15 45.82 45.82 45.82 45.82 0.0M
2025-01-14 45.41 45.67 45.41 45.67 0.0M
2025-01-10 45.23 45.23 45.23 45.23 0.0M
2025-01-08 45.03 45.03 45.03 45.03 0.0M
2025-01-07 45.96 46.05 45.94 46.05 0.0M
2025-01-06 46.15 46.32 46.15 46.32 0.0M
2025-01-03 46.30 46.30 46.30 46.30 0.0M
2025-01-02 46.40 46.88 46.40 46.88 0.0M