Indicators

Global Net Lease Inc (NY: GNL )

7.405 -0.055 (-0.74%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	11.17	11.27	11.15	11.19	775,113	+0.02(+0.21%)
Sep 27, 2019	11.25	11.30	11.13	11.17	774,662	-0.09(-0.82%)
Sep 26, 2019	11.17	11.32	11.17	11.26	817,602	+0.09(+0.82%)
Sep 25, 2019	11.11	11.19	11.05	11.17	811,115	+0.06(+0.57%)
Sep 24, 2019	11.23	11.28	11.07	11.11	1,193,060	-0.09(-0.82%)
Sep 23, 2019	11.20	11.27	11.19	11.20	1,393,110	+0.01(+0.10%)
Sep 20, 2019	11.14	11.34	11.14	11.19	2,537,381	+0.06(+0.52%)
Sep 19, 2019	11.31	11.37	11.13	11.13	4,501,676	-0.14(-1.27%)
Sep 18, 2019	11.39	11.42	11.21	11.27	1,026,594	-0.04(-0.35%)
Sep 17, 2019	11.31	11.37	11.19	11.31	3,270,832	+0.00(+0.00%)
Sep 16, 2019	11.31	11.41	11.27	11.31	1,653,837	+0.02(+0.15%)
Sep 13, 2019	11.31	11.48	11.28	11.30	2,633,713	-0.03(-0.25%)
Sep 12, 2019	11.38	11.39	11.29	11.33	1,263,473	-0.03(-0.25%)
Sep 11, 2019	11.36	11.42	11.19	11.35	2,344,463	-0.01(-0.05%)
Sep 10, 2019	11.30	11.36	11.22	11.36	622,397	+0.10(+0.92%)
Sep 09, 2019	11.16	11.29	11.09	11.26	946,772	+0.10(+0.87%)
Sep 06, 2019	11.17	11.23	11.13	11.16	426,961	+0.01(+0.10%)
Sep 05, 2019	11.14	11.24	11.04	11.15	595,516	+0.01(+0.05%)
Sep 04, 2019	11.09	11.18	11.08	11.14	310,065	+0.07(+0.62%)

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.