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

Global Net Lease Inc (NY: GNL )

6.750 +0.130 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 9.674 9.709 9.482 9.531 1,141,134 -0.10(-1.02%)
Jul 28, 2023 9.843 9.928 9.594 9.629 792,629 -0.12(-1.19%)
Jul 27, 2023 10.00 10.08 9.723 9.745 1,112,206 -0.22(-2.24%)
Jul 26, 2023 9.888 9.999 9.874 9.968 833,927 +0.09(+0.90%)
Jul 25, 2023 9.897 9.986 9.861 9.879 651,123 -0.07(-0.72%)
Jul 24, 2023 9.888 10.03 9.852 9.950 787,641 +0.07(+0.72%)
Jul 21, 2023 10.06 10.07 9.812 9.879 1,070,531 -0.12(-1.25%)
Jul 20, 2023 9.977 10.07 9.736 10.00 1,412,915 +0.03(+0.27%)
Jul 19, 2023 9.879 9.999 9.808 9.977 1,700,953 +0.21(+2.19%)
Jul 18, 2023 9.754 9.906 9.683 9.763 1,590,828 +0.05(+0.55%)
Jul 17, 2023 9.594 9.709 9.388 9.709 1,312,844 +0.07(+0.74%)
Jul 14, 2023 9.522 9.647 9.420 9.638 1,342,359 +0.06(+0.65%)
Jul 13, 2023 9.629 9.660 9.478 9.576 1,319,810 -0.05(-0.56%)
Jul 12, 2023 9.709 9.790 9.629 9.629 1,774,169 +0.04(+0.37%)
Jul 11, 2023 9.370 9.611 9.293 9.594 2,424,353 +0.33(+3.53%)
Jul 10, 2023 9.155 9.323 9.069 9.267 1,616,821 +0.11(+1.22%)
Jul 07, 2023 9.026 9.314 9.026 9.155 1,203,945 +0.09(+1.04%)
Jul 06, 2023 9.164 9.164 8.828 9.061 1,438,576 -0.15(-1.59%)
Jul 05, 2023 9.121 9.546 8.983 9.207 2,045,536 +0.12(+1.32%)
Jul 03, 2023 8.897 9.172 8.889 9.086 1,124,892 +0.25(+2.82%)
Jun 30, 2023 8.966 8.992 8.717 8.837 1,594,222 -0.04(-0.48%)
Jun 29, 2023 8.545 8.880 8.536 8.880 983,549 +0.31(+3.61%)
Jun 28, 2023 8.665 8.665 8.493 8.571 763,678 -0.09(-1.09%)
Jun 27, 2023 8.536 8.691 8.433 8.665 831,844 +0.17(+2.02%)
Jun 26, 2023 8.175 8.571 8.175 8.493 817,405 +0.32(+3.89%)
Jun 23, 2023 8.313 8.394 8.111 8.175 1,878,414 -0.22(-2.66%)
Jun 22, 2023 8.657 8.665 8.334 8.399 1,237,771 -0.29(-3.36%)
Jun 21, 2023 8.957 9.030 8.682 8.691 1,172,871 -0.34(-3.81%)
Jun 20, 2023 9.215 9.224 8.996 9.035 841,296 -0.21(-2.32%)
Jun 16, 2023 9.430 9.430 9.112 9.250 2,453,635 -0.12(-1.28%)
Jun 15, 2023 9.207 9.370 9.108 9.370 716,978 +0.19(+2.06%)
Jun 14, 2023 9.232 9.357 9.138 9.181 918,207 +0.01(+0.09%)
Jun 13, 2023 9.052 9.258 9.000 9.172 1,000,096 +0.13(+1.43%)
Jun 12, 2023 8.940 9.095 8.867 9.043 798,436 +0.12(+1.35%)
Jun 09, 2023 9.095 9.095 8.867 8.923 883,300 -0.19(-2.08%)
Jun 08, 2023 9.172 9.172 8.867 9.112 1,398,227 -0.12(-1.30%)
Jun 07, 2023 8.811 9.250 8.803 9.232 1,530,245 +0.44(+4.99%)
Jun 06, 2023 8.528 8.794 8.502 8.794 1,161,954 +0.24(+2.81%)
Jun 05, 2023 8.571 8.738 8.528 8.553 1,811,855 -0.08(-0.90%)
Jun 02, 2023 8.433 8.691 8.390 8.631 1,485,279 +0.34(+4.04%)
Jun 01, 2023 8.296 8.386 8.167 8.296 1,032,881 +0.03(+0.31%)
May 31, 2023 8.098 8.321 8.029 8.270 2,053,158 +0.17(+2.12%)
May 30, 2023 8.218 8.235 8.038 8.098 2,022,848 -0.08(-0.95%)
May 26, 2023 7.986 8.188 7.806 8.175 2,574,866 +0.23(+2.92%)
May 25, 2023 8.020 8.214 7.836 7.943 3,513,317 -0.11(-1.39%)
May 24, 2023 7.642 8.124 7.599 8.055 6,222,284 -1.02(-11.27%)
May 23, 2023 8.940 9.293 8.923 9.078 986,233 +0.15(+1.73%)
May 22, 2023 8.889 8.983 8.717 8.923 713,681 +0.03(+0.29%)
May 19, 2023 8.932 8.996 8.755 8.897 908,793 +0.08(+0.88%)
May 18, 2023 8.622 8.854 8.596 8.820 1,098,347 +0.15(+1.68%)
May 17, 2023 8.476 8.725 8.424 8.674 1,119,766 +0.20(+2.33%)
May 16, 2023 8.743 8.743 8.455 8.476 1,170,662 -0.30(-3.43%)
May 15, 2023 9.069 9.121 8.743 8.777 1,492,235 -0.32(-3.50%)
May 12, 2023 9.224 9.284 9.018 9.095 1,432,889 -0.13(-1.40%)
May 11, 2023 9.181 9.383 9.129 9.224 1,504,629 -0.14(-1.47%)
May 10, 2023 9.637 9.637 9.129 9.361 991,018 -0.13(-1.36%)
May 09, 2023 9.594 9.598 9.447 9.490 696,429 -0.19(-1.95%)
May 08, 2023 9.783 9.830 9.602 9.680 725,179 -0.07(-0.71%)
May 05, 2023 9.688 9.783 9.594 9.748 739,190 +0.17(+1.80%)
May 04, 2023 9.439 9.576 9.237 9.576 656,723 +0.09(+0.91%)
May 03, 2023 9.516 9.680 9.465 9.490 639,847 +0.03(+0.27%)
May 02, 2023 9.576 9.637 9.331 9.465 823,554 -0.17(-1.78%)
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.