Indicators

Global Net Lease Inc (NY: GNL )

7.280 +0.120 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.568	9.761	9.559	9.680	1,045,089	+0.09(+0.99%)
Apr 27, 2023	9.361	9.611	9.361	9.585	492,546	+0.23(+2.48%)
Apr 26, 2023	9.456	9.585	9.327	9.353	875,411	-0.18(-1.89%)
Apr 25, 2023	9.611	9.645	9.456	9.533	794,351	-0.15(-1.60%)
Apr 24, 2023	9.800	9.834	9.559	9.688	650,187	-0.10(-1.05%)
Apr 21, 2023	9.800	9.886	9.627	9.791	624,633	+0.02(+0.18%)
Apr 20, 2023	9.800	9.877	9.675	9.774	699,859	-0.04(-0.44%)
Apr 19, 2023	9.662	9.864	9.594	9.817	730,653	+0.14(+1.42%)
Apr 18, 2023	10.02	10.08	9.641	9.680	1,123,343	-0.35(-3.51%)
Apr 17, 2023	9.886	10.06	9.886	10.03	835,656	+0.15(+1.48%)
Apr 14, 2023	10.07	10.17	9.821	9.886	814,777	-0.14(-1.37%)
Apr 13, 2023	10.02	10.09	9.899	10.02	1,229,932	-0.04(-0.43%)
Apr 12, 2023	10.51	10.57	10.06	10.07	1,671,753	-0.34(-3.22%)
Apr 11, 2023	10.48	10.53	10.31	10.40	1,797,279	-0.04(-0.40%)
Apr 10, 2023	10.45	10.53	10.24	10.44	1,380,621	-0.01(-0.08%)
Apr 06, 2023	10.51	10.53	10.38	10.45	701,070	+0.04(+0.40%)
Apr 05, 2023	10.47	10.54	10.39	10.41	683,611	-0.08(-0.79%)
Apr 04, 2023	10.70	10.74	10.39	10.49	823,701	-0.18(-1.72%)

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.