Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Net Lease Inc (NY: GNL )

8.670 -0.120 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.67 10.78 10.52 10.55 510,774 -0.18(-1.71%)
Nov 27, 2020 10.82 10.82 10.61 10.73 288,212 -0.09(-0.82%)
Nov 25, 2020 11.07 11.07 10.76 10.82 496,700 -0.30(-2.73%)
Nov 24, 2020 10.99 11.33 10.99 11.13 607,702 +0.32(+2.92%)
Nov 23, 2020 10.61 11.03 10.55 10.81 746,107 +0.32(+3.01%)
Nov 20, 2020 10.49 10.56 10.39 10.49 539,885 -0.12(-1.13%)
Nov 19, 2020 10.54 10.63 10.38 10.61 474,163 +0.08(+0.72%)
Nov 18, 2020 10.64 10.87 10.54 10.54 544,646 -0.09(-0.89%)
Nov 17, 2020 10.61 10.77 10.44 10.63 470,101 -0.13(-1.23%)
Nov 16, 2020 10.71 10.89 10.61 10.77 601,588 +0.33(+3.15%)
Nov 13, 2020 10.18 10.48 10.17 10.44 652,354 +0.39(+3.90%)
Nov 12, 2020 10.16 10.17 9.900 10.05 634,852 -0.20(-1.91%)
Nov 11, 2020 10.43 10.43 10.10 10.24 429,682 -0.19(-1.82%)
Nov 10, 2020 9.887 10.49 9.837 10.43 957,594 +0.60(+6.11%)
Nov 09, 2020 9.565 10.36 9.558 9.830 1,015,293 +0.81(+8.97%)
Nov 06, 2020 9.350 9.419 8.971 9.021 549,850 -0.33(-3.52%)
Nov 05, 2020 9.451 9.516 9.255 9.350 386,051 +0.09(+1.02%)
Nov 04, 2020 9.413 9.489 9.173 9.255 380,420 -0.23(-2.47%)
Nov 03, 2020 9.381 9.539 9.299 9.489 414,868 +0.26(+2.81%)
Nov 02, 2020 9.103 9.236 9.034 9.230 480,265 +0.23(+2.60%)
Oct 30, 2020 9.091 9.211 8.907 8.996 599,837 -0.10(-1.11%)
Oct 29, 2020 8.958 9.179 8.819 9.097 594,885 +0.06(+0.63%)
Oct 28, 2020 9.084 9.179 8.983 9.040 625,105 -0.16(-1.72%)
Oct 27, 2020 9.672 9.716 9.192 9.198 1,121,331 -0.44(-4.59%)
Oct 26, 2020 9.868 9.868 9.562 9.641 324,204 -0.38(-3.79%)
Oct 23, 2020 9.944 10.05 9.875 10.02 403,371 +0.16(+1.67%)
Oct 22, 2020 9.628 9.884 9.628 9.856 436,242 +0.20(+2.10%)
Oct 21, 2020 9.704 9.723 9.584 9.653 427,592 -0.07(-0.72%)
Oct 20, 2020 9.742 9.887 9.672 9.723 366,677 +0.06(+0.65%)
Oct 19, 2020 9.887 9.944 9.647 9.660 496,730 -0.23(-2.30%)
Oct 16, 2020 10.13 10.13 9.837 9.887 608,220 -0.28(-2.80%)
Oct 15, 2020 9.881 10.28 9.862 10.17 503,228 +0.23(+2.35%)
Oct 14, 2020 10.19 10.27 9.938 9.938 533,600 -0.29(-2.84%)
Oct 13, 2020 10.24 10.35 10.16 10.23 508,194 -0.13(-1.22%)
Oct 12, 2020 10.25 10.45 10.21 10.36 506,829 +0.06(+0.61%)
Oct 09, 2020 10.61 10.63 10.24 10.29 485,943 -0.21(-1.99%)
Oct 08, 2020 10.32 10.54 10.27 10.50 504,614 +0.21(+2.03%)
Oct 07, 2020 10.38 10.44 10.26 10.29 942,340 -0.03(-0.30%)
Oct 06, 2020 10.40 10.58 10.24 10.32 1,079,848 +0.01(+0.12%)
Oct 05, 2020 10.37 10.43 10.26 10.31 526,948 +0.01(+0.06%)
Oct 02, 2020 9.989 10.41 9.928 10.30 585,564 +0.15(+1.52%)
Oct 01, 2020 9.860 10.16 9.848 10.15 780,630 +0.34(+3.46%)
Sep 30, 2020 9.755 10.01 9.681 9.810 790,967 +0.04(+0.38%)
Sep 29, 2020 10.00 10.00 9.699 9.773 512,227 -0.23(-2.34%)
Sep 28, 2020 9.650 10.16 9.628 10.01 719,416 +0.51(+5.32%)
Sep 25, 2020 9.385 9.564 9.323 9.502 693,341 +0.11(+1.18%)
Sep 24, 2020 9.391 9.643 9.305 9.391 727,997 +0.04(+0.46%)
Sep 23, 2020 9.804 9.934 9.342 9.348 997,974 -0.52(-5.25%)
Sep 22, 2020 9.798 10.14 9.798 9.866 647,169 +0.10(+1.07%)
Sep 21, 2020 10.17 10.17 9.650 9.761 1,088,939 -0.55(-5.33%)
Sep 18, 2020 10.55 10.60 10.27 10.31 2,384,072 -0.15(-1.42%)
Sep 17, 2020 10.58 10.69 10.43 10.46 808,689 -0.27(-2.47%)
Sep 16, 2020 10.80 10.90 10.70 10.72 786,207 -0.02(-0.17%)
Sep 15, 2020 10.87 10.90 10.68 10.74 657,867 -0.07(-0.68%)
Sep 14, 2020 10.68 10.90 10.61 10.82 727,493 +0.22(+2.04%)
Sep 11, 2020 10.80 10.80 10.55 10.60 397,237 -0.13(-1.21%)
Sep 10, 2020 10.85 10.90 10.72 10.73 400,224 -0.12(-1.08%)
Sep 09, 2020 10.75 10.95 10.73 10.85 503,079 +0.17(+1.56%)
Sep 08, 2020 10.77 10.84 10.57 10.68 431,291 -0.12(-1.14%)
Sep 04, 2020 10.90 10.99 10.61 10.80 391,726 +0.01(+0.06%)
Sep 03, 2020 10.99 11.10 10.71 10.80 494,601 -0.15(-1.35%)
Sep 02, 2020 10.75 10.97 10.67 10.95 339,773 +0.17(+1.55%)
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.