Indicators

Global Net Lease Inc (NY: GNL )

7.505 -0.245 (-3.16%)

Streaming Delayed Price Updated: 1:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.54	10.61	10.30	10.48	2,318,038	-0.17(-1.59%)
Feb 25, 2022	10.52	10.70	10.57	10.65	1,993,726	+0.14(+1.33%)
Feb 24, 2022	10.32	10.54	10.18	10.51	1,910,140	+0.18(+1.79%)
Feb 23, 2022	10.58	10.68	10.32	10.32	1,366,326	-0.17(-1.62%)
Feb 22, 2022	10.62	10.63	10.41	10.49	1,221,681	-0.16(-1.52%)
Feb 18, 2022				10.66	0	-0.05(-0.48%)
Feb 17, 2022	10.64	10.73	10.58	10.71	1,233,664	+0.01(+0.14%)
Feb 16, 2022	10.51	10.70	10.51	10.69	1,396,934	+0.22(+2.11%)
Feb 15, 2022	10.46	10.55	10.42	10.47	658,433	+0.09(+0.85%)
Feb 14, 2022	10.55	10.64	10.35	10.38	1,137,508	-0.18(-1.68%)
Feb 11, 2022	10.38	10.57	10.35	10.56	1,425,339	+0.27(+2.58%)
Feb 10, 2022	10.31	10.56	10.24	10.29	1,387,364	-0.10(-0.99%)
Feb 09, 2022	10.29	10.45	10.29	10.40	1,607,191	+0.15(+1.51%)
Feb 08, 2022	10.34	10.37	10.23	10.24	1,341,484	-0.04(-0.43%)
Feb 07, 2022	10.27	10.38	10.24	10.29	887,898	+0.04(+0.43%)
Feb 04, 2022	10.29	10.36	10.12	10.24	1,797,679	-0.09(-0.86%)
Feb 03, 2022	10.47		10.32	10.33	1,213,540	-0.16(-1.55%)
Feb 02, 2022	10.59	10.65	10.47	10.49	1,233,319	-0.08(-0.77%)

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.