Indicators

Global Net Lease Inc (NY: GNL )

7.770 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.455	9.469	9.242	9.251	1,274,752	-0.15(-1.58%)
Dec 28, 2023	9.242	9.400	9.242	9.400	1,002,290	+0.07(+0.70%)
Dec 27, 2023	9.335	9.427	9.232	9.335	1,292,869	-0.03(-0.30%)
Dec 26, 2023	9.158	9.390	9.130	9.362	1,248,176	+0.21(+2.34%)
Dec 22, 2023	9.074	9.260	9.023	9.149	1,521,184	+0.12(+1.34%)
Dec 21, 2023	8.879	9.037	8.832	9.028	1,579,690	+0.27(+3.08%)
Dec 20, 2023	8.767	9.028	8.749	8.758	1,418,783	-0.01(-0.11%)
Dec 19, 2023	8.581	8.837	8.554	8.767	2,574,502	+0.24(+2.84%)
Dec 18, 2023	8.646	8.665	8.488	8.526	2,094,669	-0.05(-0.54%)
Dec 15, 2023	8.963	8.963	8.535	8.572	5,398,246	-0.41(-4.55%)
Dec 14, 2023	8.953	9.223	8.870	8.981	3,165,440	+0.19(+2.11%)
Dec 13, 2023	8.200	8.823	8.135	8.795	2,959,018	+0.59(+7.13%)
Dec 12, 2023	8.293	8.312	8.144	8.210	1,555,624	-0.10(-1.23%)
Dec 11, 2023	8.498	8.535	8.293	8.312	1,746,576	-0.15(-1.76%)
Dec 08, 2023	8.591	8.609	8.405	8.461	1,740,509	-0.19(-2.15%)
Dec 07, 2023	8.730	8.784	8.628	8.646	1,856,147	-0.11(-1.27%)
Dec 06, 2023	8.925	9.051	8.739	8.758	1,670,368	-0.05(-0.53%)
Dec 05, 2023	8.916	9.009	8.786	8.805	2,525,077	-0.20(-2.17%)
Dec 04, 2023	8.674	9.018	8.572	9.000	3,475,817	+0.33(+3.75%)

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.