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 (%)
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%)

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.