Skip to main content

Global Net Lease Inc (NY: GNL )

8.860 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.