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

Global Net Lease Inc (NY: GNL )

8.790 -0.070 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jan 31, 2018 8.568 8.667 8.514 8.606 1,413,873 +0.08(+0.99%)
Jan 30, 2018 8.470 8.549 8.404 8.521 1,304,275 +0.02(+0.22%)
Jan 29, 2018 8.671 8.671 8.479 8.502 982,980 -0.17(-1.95%)
Jan 26, 2018 8.831 8.831 8.563 8.671 1,151,905 -0.14(-1.60%)
Jan 25, 2018 8.915 8.967 8.798 8.812 965,716 -0.10(-1.11%)
Jan 24, 2018 9.023 9.079 8.892 8.911 924,290 -0.13(-1.45%)
Jan 23, 2018 9.042 9.074 9.009 9.042 610,416 +0.01(+0.10%)
Jan 22, 2018 8.920 9.084 8.915 9.033 817,235 +0.10(+1.16%)
Jan 19, 2018 8.840 8.934 8.779 8.929 1,145,597 +0.08(+0.95%)
Jan 18, 2018 9.098 9.122 8.836 8.845 1,217,256 -0.24(-2.63%)
Jan 17, 2018 9.009 9.131 9.009 9.084 832,974 +0.08(+0.89%)
Jan 16, 2018 9.112 9.150 8.995 9.004 952,841 -0.06(-0.67%)
Jan 12, 2018 9.065 9.065 9.065 0 -0.11(-1.18%)
Jan 11, 2018 9.173 9.263 9.169 9.173 759,291 +0.01(+0.15%)
Jan 10, 2018 9.272 9.300 9.061 9.159 1,284,449 -0.15(-1.61%)
Jan 09, 2018 9.399 9.399 9.305 9.309 493,186 -0.08(-0.90%)
Jan 08, 2018 9.380 9.450 9.333 9.394 837,004 +0.01(+0.10%)
Jan 05, 2018 9.478 9.497 9.347 9.385 992,074 -0.04(-0.41%)
Jan 04, 2018 9.535 9.581 9.423 9.423 590,982 -0.09(-0.98%)
Jan 03, 2018 9.567 9.625 9.497 9.516 686,327 -0.05(-0.53%)
Jan 02, 2018 9.595 9.656 9.516 9.567 941,130 -0.00(-0.05%)
Dec 29, 2017 9.572 9.572 9.572 0 -0.09(-0.91%)
Dec 28, 2017 9.656 9.684 9.600 9.660 737,960 +0.07(+0.73%)
Dec 27, 2017 9.521 9.618 9.511 9.590 785,111 +0.09(+0.98%)
Dec 26, 2017 9.395 9.525 9.386 9.497 704,086 +0.08(+0.89%)
Dec 22, 2017 9.386 9.493 9.381 9.414 702,495 -0.01(-0.10%)
Dec 21, 2017 9.493 9.544 9.344 9.423 776,102 -0.08(-0.83%)
Dec 20, 2017 9.646 9.679 9.495 9.502 934,416 -0.12(-1.21%)
Dec 19, 2017 9.846 9.921 9.590 9.618 1,247,630 -0.24(-2.45%)
Dec 18, 2017 9.944 10.09 9.837 9.860 1,385,229 -0.10(-1.03%)
Dec 15, 2017 9.925 10.00 9.893 9.963 2,135,822 +0.04(+0.37%)
Dec 14, 2017 9.949 10.04 9.893 9.925 635,295 -0.07(-0.70%)
Dec 13, 2017 9.818 10.06 9.804 9.995 955,484 +0.18(+1.80%)
Dec 12, 2017 9.809 9.851 9.772 9.818 754,750 +0.01(+0.09%)
Dec 11, 2017 9.814 9.883 9.790 9.809 758,334 -0.04(-0.38%)
Dec 08, 2017 9.888 9.949 9.823 9.846 1,157,024 +0.00(+0.00%)
Dec 07, 2017 9.888 9.888 9.822 601,490 +0.00(+0.00%)
Dec 06, 2017 9.880 9.907 9.792 9.861 724,693 +0.00(+0.05%)
Dec 05, 2017 9.880 9.944 9.847 9.857 621,302 -0.06(-0.65%)
Dec 04, 2017 10.01 10.05 9.907 9.921 784,795 -0.07(-0.69%)
Dec 01, 2017 9.944 10.01 9.861 9.990 626,412 +0.01(+0.14%)
Nov 30, 2017 10.06 10.06 9.893 9.976 964,668 -0.02(-0.23%)
Nov 29, 2017 10.01 10.07 9.952 9.999 592,421 -0.01(-0.14%)
Nov 28, 2017 10.02 10.07 9.963 10.01 486,851 -0.00(-0.05%)
Nov 27, 2017 10.04 10.09 10.01 10.02 365,422 +0.00(+0.00%)
Nov 24, 2017 10.08 10.10 9.986 10.02 150,982 -0.04(-0.37%)
Nov 22, 2017 9.995 10.11 9.990 10.05 574,562 +0.06(+0.60%)
Nov 21, 2017 9.916 10.05 9.916 9.995 642,482 +0.09(+0.93%)
Nov 20, 2017 9.903 9.916 9.847 9.903 393,358 -0.01(-0.09%)
Nov 17, 2017 9.866 9.935 9.847 9.912 401,445 +0.02(+0.23%)
Nov 16, 2017 9.921 9.967 9.866 9.889 641,563 +0.01(+0.09%)
Nov 15, 2017 9.907 9.953 9.870 9.880 380,767 -0.07(-0.74%)
Nov 14, 2017 9.976 9.999 9.926 9.953 474,716 +0.00(+0.00%)
Nov 13, 2017 9.930 10.01 9.893 9.953 455,017 +0.07(+0.70%)
Nov 10, 2017 9.861 9.981 9.861 9.884 376,802 +0.02(+0.23%)
Nov 09, 2017 9.893 9.958 9.810 9.861 423,169 -0.05(-0.47%)
Nov 08, 2017 9.801 9.976 9.797 9.907 479,581 +0.07(+0.70%)
Nov 07, 2017 10.12 10.15 9.820 9.838 1,070,322 -0.20(-2.03%)
Nov 06, 2017 10.00 10.05 9.960 10.04 390,276 +0.07(+0.69%)
Nov 03, 2017 9.992 10.04 9.900 9.973 392,624 -0.05(-0.55%)
Nov 02, 2017 9.955 10.06 9.949 10.03 530,987 +0.11(+1.11%)
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.