Indicators

Global Net Lease Inc (NY: GNL )

7.160 +0.060 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	11.04	11.15	10.80	10.82	1,056,265	-0.25(-2.24%)
Jan 28, 2021	11.11	11.34	11.04	11.07	827,546	+0.03(+0.24%)
Jan 27, 2021	11.22	11.30	11.02	11.04	793,581	-0.31(-2.72%)
Jan 26, 2021	11.33	11.45	11.29	11.35	393,621	+0.02(+0.18%)
Jan 25, 2021	11.35	11.39	11.13	11.33	456,618	-0.07(-0.59%)
Jan 22, 2021	11.22	11.43	11.09	11.40	652,368	+0.06(+0.53%)
Jan 21, 2021	11.43	11.46	11.21	11.34	700,899	-0.09(-0.76%)
Jan 20, 2021	11.40	11.47	11.35	11.43	804,271	+0.05(+0.47%)
Jan 19, 2021	11.38	11.42	11.28	11.37	664,584	-0.02(-0.18%)
Jan 15, 2021	11.39	11.45	11.33	11.39	730,379	+0.01(+0.06%)
Jan 14, 2021	11.42	11.53	11.35	11.39	786,292	+0.00(+0.00%)
Jan 13, 2021	11.25	11.41	11.25	11.39	589,911	+0.15(+1.32%)
Jan 12, 2021	11.02	11.24	10.98	11.24	583,660	+0.26(+2.39%)
Jan 11, 2021	11.04	11.11	10.87	10.98	624,106	-0.22(-1.98%)
Jan 08, 2021	11.27	11.31	11.05	11.20	683,483	-0.03(-0.24%)
Jan 07, 2021	11.18	11.25	11.10	11.22	1,026,102	+0.05(+0.41%)
Jan 06, 2021	11.23	11.43	11.03	11.18	3,290,518	+0.05(+0.47%)
Jan 05, 2021	11.15	11.32	11.12	11.13	823,728	+0.01(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.