Skip to main content

Global Net Lease Inc (NY: GNL )

7.770 +0.140 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.526 8.526 8.193 8.468 7,399,428 -0.03(-0.34%)
Nov 29, 2023 8.574 8.632 8.439 8.497 1,401,787 +0.06(+0.69%)
Nov 28, 2023 8.353 8.463 8.246 8.439 1,163,921 +0.08(+0.92%)
Nov 27, 2023 8.381 8.410 8.227 8.362 1,230,246 -0.06(-0.69%)
Nov 24, 2023 8.410 8.430 8.314 8.420 633,922 +0.01(+0.11%)
Nov 22, 2023 8.507 8.584 8.348 8.410 1,113,152 -0.03(-0.34%)
Nov 21, 2023 8.449 8.502 8.343 8.439 982,925 -0.07(-0.79%)
Nov 20, 2023 8.497 8.526 8.381 8.507 1,236,468 -0.05(-0.56%)
Nov 17, 2023 8.613 8.623 8.430 8.555 1,780,059 +0.07(+0.80%)
Nov 16, 2023 8.430 8.550 8.266 8.488 1,677,633 +0.04(+0.46%)
Nov 15, 2023 8.246 8.545 8.246 8.449 2,264,877 +0.21(+2.58%)
Nov 14, 2023 7.938 8.297 7.918 8.237 1,785,681 +0.72(+9.63%)
Nov 13, 2023 7.726 7.750 7.513 7.513 1,774,536 -0.28(-3.59%)
Nov 10, 2023 7.774 7.832 7.620 7.793 1,845,283 +0.09(+1.13%)
Nov 09, 2023 8.082 8.082 7.605 7.706 1,887,529 -0.29(-3.62%)
Nov 08, 2023 8.054 8.266 7.832 7.996 1,829,168 -0.13(-1.54%)
Nov 07, 2023 8.227 8.266 8.063 8.121 1,157,569 -0.09(-1.06%)
Nov 06, 2023 8.401 8.420 8.164 8.208 1,249,617 -0.23(-2.74%)
Nov 03, 2023 8.333 8.531 8.314 8.439 1,514,063 +0.29(+3.55%)
Nov 02, 2023 8.044 8.179 7.986 8.150 1,220,523 +0.32(+4.06%)
Nov 01, 2023 7.687 7.837 7.557 7.832 1,799,301 +0.17(+2.27%)
Oct 31, 2023 7.552 7.735 7.494 7.658 1,758,402 +0.18(+2.45%)
Oct 30, 2023 7.446 7.634 7.325 7.475 1,495,121 +0.13(+1.71%)
Oct 27, 2023 7.610 7.610 7.292 7.349 1,243,101 -0.19(-2.56%)
Oct 26, 2023 7.465 7.610 7.398 7.542 1,203,826 +0.13(+1.69%)
Oct 25, 2023 7.484 7.552 7.321 7.417 1,322,666 -0.14(-1.91%)
Oct 24, 2023 7.639 7.721 7.538 7.562 1,331,787 +0.00(+0.00%)
Oct 23, 2023 7.620 7.750 7.513 7.562 1,598,111 -0.14(-1.88%)
Oct 20, 2023 7.822 7.976 7.697 7.706 1,824,340 -0.08(-0.99%)
Oct 19, 2023 7.957 8.063 7.750 7.783 1,735,744 -0.24(-3.00%)
Oct 18, 2023 8.237 8.290 7.957 8.025 1,378,612 -0.27(-3.26%)
Oct 17, 2023 7.986 8.401 7.986 8.295 1,982,831 +0.18(+2.26%)
Oct 16, 2023 7.967 8.237 7.885 8.111 2,219,998 +0.30(+3.83%)
Oct 13, 2023 7.822 7.890 7.701 7.812 1,573,337 +0.06(+0.75%)
Oct 12, 2023 7.957 7.986 7.721 7.755 1,355,319 -0.26(-3.25%)
Oct 11, 2023 8.044 8.242 7.967 8.015 1,586,085 +0.03(+0.41%)
Oct 10, 2023 8.010 8.084 7.931 7.982 1,685,034 -0.04(-0.46%)
Oct 09, 2023 7.779 8.075 7.779 8.019 1,507,943 +0.19(+2.48%)
Oct 06, 2023 7.880 7.931 7.668 7.825 2,055,164 -0.11(-1.40%)
Oct 05, 2023 8.084 8.195 7.880 7.936 1,822,314 -0.16(-1.94%)
Oct 04, 2023 8.241 8.371 7.982 8.093 1,715,426 -0.10(-1.24%)
Oct 03, 2023 8.371 8.389 8.107 8.195 2,081,373 -0.23(-2.74%)
Oct 02, 2023 8.907 8.963 8.380 8.426 3,115,441 -0.46(-5.20%)
Sep 29, 2023 8.990 9.111 8.838 8.889 1,903,502 +0.05(+0.52%)
Sep 28, 2023 8.667 8.926 8.648 8.842 2,036,547 +0.21(+2.47%)
Sep 27, 2023 8.805 8.861 8.597 8.630 1,594,406 -0.11(-1.27%)
Sep 26, 2023 9.000 9.027 8.722 8.741 1,950,280 -0.32(-3.57%)
Sep 25, 2023 9.175 9.083 8.990 9.064 1,415,891 -0.07(-0.81%)
Sep 22, 2023 9.453 9.518 9.129 9.138 1,891,408 -0.32(-3.42%)
Sep 21, 2023 9.860 9.887 9.430 9.462 2,196,070 -0.46(-4.66%)
Sep 20, 2023 10.07 10.22 9.915 9.925 1,676,426 -0.06(-0.65%)
Sep 19, 2023 9.915 10.07 9.906 9.989 1,832,599 +0.06(+0.65%)
Sep 18, 2023 10.29 10.30 9.897 9.925 2,809,810 -0.45(-4.37%)
Sep 15, 2023 10.46 10.53 10.04 10.38 8,427,083 -0.18(-1.75%)
Sep 14, 2023 10.22 10.56 10.17 10.56 3,275,253 +0.43(+4.29%)
Sep 13, 2023 10.23 10.32 10.10 10.13 2,418,149 -0.15(-1.44%)
Sep 12, 2023 10.45 10.57 10.14 10.28 4,105,432 -0.19(-1.77%)
Sep 11, 2023 10.45 10.59 10.30 10.46 25,229,746 +0.04(+0.35%)
Sep 08, 2023 10.42 10.58 10.15 10.42 8,640,743 +0.09(+0.90%)
Sep 07, 2023 10.09 10.53 10.07 10.33 2,340,832 +0.23(+2.29%)
Sep 06, 2023 9.998 10.10 9.809 10.10 2,445,636 +0.14(+1.39%)
Sep 05, 2023 10.03 10.29 9.952 9.961 2,389,462 -0.14(-1.37%)
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.