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 (%)
Apr 29, 2022	11.04	11.08	10.60	10.62	1,082,881	-0.48(-4.30%)
Apr 28, 2022	10.91	11.15	10.87	11.09	581,493	+0.19(+1.73%)
Apr 27, 2022	11.08	11.14	10.86	10.90	1,002,001	-0.18(-1.64%)
Apr 26, 2022	11.24	11.30	11.07	11.08	641,824	-0.24(-2.14%)
Apr 25, 2022	11.42	11.44	11.09	11.33	880,623	-0.08(-0.73%)
Apr 22, 2022	11.49	11.53	11.40	11.41	494,977	-0.11(-0.98%)
Apr 21, 2022	11.57	11.64	11.49	11.52	637,452	+0.05(+0.40%)
Apr 20, 2022	11.52	11.64	11.48	11.48	617,541	-0.01(-0.07%)
Apr 19, 2022	11.49	11.60	11.47	11.49	621,760	+0.05(+0.46%)
Apr 18, 2022	11.43	11.58	11.39	11.43	741,348	-0.01(-0.07%)
Apr 14, 2022	11.50	11.61	11.42	11.44	810,134	-0.02(-0.13%)
Apr 13, 2022	11.35	11.51	11.32	11.46	834,732	+0.14(+1.20%)
Apr 12, 2022	11.46	11.57	11.28	11.32	1,313,711	-0.08(-0.66%)
Apr 11, 2022	11.37	11.55	11.37	11.39	1,170,748	-0.01(-0.07%)
Apr 08, 2022	11.54	11.73	11.13	11.40	2,518,610	-0.20(-1.76%)
Apr 07, 2022	11.63	11.68	11.49	11.61	3,581,579	-0.02(-0.19%)
Apr 06, 2022	11.50	11.66	11.39	11.63	1,324,643	+0.13(+1.09%)
Apr 05, 2022	11.72	11.81	11.48	11.50	1,177,624	-0.20(-1.70%)
Apr 04, 2022	11.77	11.77	11.52	11.70	932,066	-0.07(-0.56%)

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.