Indicators

Global Net Lease Inc (NY: GNL )

7.200 -0.080 (-1.10%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.33	10.96	10.29	10.57	1,036,624	+0.17(+1.63%)
Jan 28, 2022	10.18	10.39	10.01	10.40	1,204,143	+0.24(+2.32%)
Jan 27, 2022	10.34	10.49	10.09	10.17	906,266	-0.15(-1.50%)
Jan 26, 2022	10.50	10.63	10.28	10.32	1,014,482	-0.11(-1.06%)
Jan 25, 2022	10.16	10.51	10.07	10.43	1,179,068	+0.10(+1.00%)
Jan 24, 2022	10.32	10.37	9.966	10.33	1,597,834	-0.06(-0.57%)
Jan 21, 2022	10.43	10.58	10.35	10.39	1,046,983	-0.04(-0.42%)
Jan 20, 2022	10.71	10.80	10.43	10.43	961,114	-0.27(-2.48%)
Jan 19, 2022	10.93	11.00	10.70	10.70	883,107	-0.23(-2.09%)
Jan 18, 2022	11.12	11.16	10.91	10.93	1,296,327	-0.19(-1.72%)
Jan 14, 2022				11.12	0	+0.01(+0.07%)
Jan 13, 2022	11.00	11.24	10.97	11.11	970,238	+0.14(+1.28%)
Jan 12, 2022	11.23	11.33	10.96	10.97	1,408,318	-0.29(-2.62%)
Jan 11, 2022	11.21	11.28	11.09	11.27	1,808,087	+0.07(+0.64%)
Jan 10, 2022	11.24	11.24	11.09	11.20	1,291,604	-0.03(-0.26%)
Jan 07, 2022	11.24	11.24	11.22	11.22	986,176	-0.01(-0.06%)
Jan 06, 2022	11.17	11.27	11.13	11.23	874,761	+0.07(+0.64%)
Jan 05, 2022	11.42	11.46	11.13	11.16	1,171,782	-0.22(-1.90%)
Jan 04, 2022	11.22	11.45	11.21	11.38	1,101,073	+0.22(+1.93%)

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.