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

Global Net Lease Inc (NY: GNL )

7.430 -0.030 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018 10.08 10.10 9.977 10.01 745,706 -0.07(-0.70%)
May 30, 2018 10.01 10.12 9.970 10.08 751,458 +0.08(+0.81%)
May 29, 2018 9.876 10.01 9.836 9.998 785,500 +0.10(+1.02%)
May 25, 2018 9.896 9.896 9.896 0 +0.08(+0.83%)
May 24, 2018 9.785 9.820 9.673 9.815 564,314 +0.04(+0.41%)
May 23, 2018 9.628 9.823 9.577 9.775 821,541 +0.18(+1.85%)
May 22, 2018 9.577 9.628 9.486 9.597 692,121 +0.02(+0.21%)
May 21, 2018 9.460 9.617 9.364 9.577 700,689 +0.16(+1.67%)
May 18, 2018 9.450 9.478 9.361 9.420 1,823,525 +0.03(+0.27%)
May 17, 2018 9.430 9.536 9.334 9.394 739,668 +0.00(+0.00%)
May 16, 2018 9.334 9.445 9.308 9.394 1,262,980 +0.10(+1.04%)
May 15, 2018 9.486 9.561 9.252 9.298 1,781,954 -0.21(-2.19%)
May 14, 2018 9.602 9.744 9.471 9.506 1,192,784 -0.09(-0.90%)
May 11, 2018 9.749 9.881 9.557 9.592 1,352,298 -0.16(-1.61%)
May 10, 2018 9.957 9.995 9.721 9.749 1,245,427 -0.23(-2.34%)
May 09, 2018 10.16 10.19 9.780 9.983 1,413,063 -0.20(-1.94%)
May 08, 2018 9.805 10.24 9.775 10.18 1,600,161 +0.38(+3.83%)
May 07, 2018 9.714 9.841 9.688 9.805 1,218,846 +0.14(+1.40%)
May 04, 2018 9.599 9.740 9.594 9.669 1,307,707 +0.07(+0.73%)
May 03, 2018 9.559 9.669 9.519 9.599 1,072,313 +0.04(+0.42%)
May 02, 2018 9.514 9.594 9.398 9.559 1,107,534 +0.02(+0.16%)
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.