Skip to main content

Global Net Lease Inc (NY: GNL )

7.460 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.28 11.28 11.28 0 +0.10(+0.88%)
Aug 30, 2018 11.23 11.28 11.09 11.18 814,116 -0.03(-0.23%)
Aug 29, 2018 11.13 11.32 11.13 11.21 887,780 +0.09(+0.84%)
Aug 28, 2018 11.00 11.12 10.98 11.12 893,997 +0.10(+0.90%)
Aug 27, 2018 11.08 11.08 10.96 11.02 1,109,477 -0.06(-0.56%)
Aug 24, 2018 11.13 11.13 11.03 11.08 944,675 -0.05(-0.42%)
Aug 23, 2018 11.20 11.21 11.09 11.13 697,608 -0.09(-0.83%)
Aug 22, 2018 11.18 11.22 11.09 11.22 944,127 +0.02(+0.19%)
Aug 21, 2018 11.26 11.35 11.15 11.20 1,187,834 -0.05(-0.46%)
Aug 20, 2018 11.14 11.26 11.11 11.25 1,321,048 +0.15(+1.36%)
Aug 17, 2018 10.97 11.14 10.74 11.10 2,498,565 +0.19(+1.72%)
Aug 16, 2018 10.70 10.97 10.67 10.91 10,782,412 -0.58(-5.02%)
Aug 15, 2018 11.49 11.57 11.26 11.49 1,263,681 +0.01(+0.05%)
Aug 14, 2018 11.34 11.64 11.34 11.49 1,189,334 +0.15(+1.33%)
Aug 13, 2018 11.30 11.37 11.27 11.33 671,529 +0.04(+0.32%)
Aug 10, 2018 11.40 11.50 11.29 11.30 866,625 -0.10(-0.88%)
Aug 09, 2018 11.46 11.48 11.26 11.40 1,063,520 -0.07(-0.59%)
Aug 08, 2018 11.04 11.63 11.03 11.47 1,553,657 +0.46(+4.17%)
Aug 07, 2018 10.99 11.03 10.88 11.01 986,299 +0.05(+0.42%)
Aug 06, 2018 10.98 11.01 10.90 10.96 647,844 -0.02(-0.19%)
Aug 03, 2018 10.89 11.00 10.86 10.98 512,210 +0.10(+0.95%)
Aug 02, 2018 10.79 10.93 10.78 10.88 464,061 +0.04(+0.38%)
Aug 01, 2018 10.88 10.90 10.71 10.84 544,509 -0.08(-0.76%)
Jul 31, 2018 10.74 10.99 10.70 10.92 893,384 +0.22(+2.02%)
Jul 30, 2018 10.62 10.74 10.60 10.70 570,178 +0.07(+0.68%)
Jul 27, 2018 10.89 10.89 10.58 10.63 534,691 -0.22(-2.04%)
Jul 26, 2018 10.77 10.91 10.77 10.85 464,606 +0.10(+0.91%)
Jul 25, 2018 10.76 10.79 10.70 10.75 464,551 +0.00(+0.00%)
Jul 24, 2018 10.78 10.78 10.63 10.75 738,331 +0.00(+0.00%)
Jul 23, 2018 10.74 10.80 10.67 10.75 417,419 -0.01(-0.10%)
Jul 20, 2018 10.89 10.93 10.74 10.76 604,982 -0.09(-0.81%)
Jul 19, 2018 10.66 10.89 10.64 10.85 837,702 +0.21(+1.94%)
Jul 18, 2018 10.62 10.69 10.54 10.64 595,554 +0.03(+0.24%)
Jul 17, 2018 10.71 10.81 10.61 10.62 717,694 -0.06(-0.58%)
Jul 16, 2018 10.73 10.75 10.67 10.68 925,535 +0.00(+0.00%)
Jul 13, 2018 10.71 10.78 10.67 10.68 512,571 -0.02(-0.14%)
Jul 12, 2018 10.73 10.74 10.63 10.70 478,358 +0.04(+0.37%)
Jul 11, 2018 10.69 10.76 10.65 10.66 746,043 -0.07(-0.62%)
Jul 10, 2018 10.74 10.87 10.70 10.72 841,412 -0.07(-0.66%)
Jul 09, 2018 11.00 11.00 10.71 10.79 922,317 -0.17(-1.59%)
Jul 06, 2018 10.74 10.97 10.74 10.97 967,274 +0.23(+2.10%)
Jul 05, 2018 10.55 10.74 10.52 10.74 614,200 +0.19(+1.79%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.14(+1.38%)
Jul 02, 2018 10.44 10.54 10.24 10.41 805,237 -0.04(-0.39%)
Jun 29, 2018 10.55 10.58 10.45 10.45 820,685 -0.09(-0.83%)
Jun 28, 2018 10.39 10.57 10.31 10.54 724,395 +0.15(+1.43%)
Jun 27, 2018 10.41 10.43 10.33 10.39 443,083 +0.01(+0.10%)
Jun 26, 2018 10.36 10.46 10.33 10.38 734,743 +0.02(+0.20%)
Jun 25, 2018 10.25 10.44 10.24 10.36 908,787 +0.08(+0.75%)
Jun 22, 2018 10.13 10.36 10.12 10.28 1,244,497 +0.16(+1.57%)
Jun 21, 2018 10.09 10.13 10.01 10.12 636,280 +0.07(+0.71%)
Jun 20, 2018 9.997 10.10 9.966 10.05 619,718 +0.06(+0.56%)
Jun 19, 2018 10.05 10.08 9.961 9.997 700,685 -0.04(-0.41%)
Jun 18, 2018 10.00 10.07 9.935 10.04 521,046 +0.07(+0.72%)
Jun 15, 2018 10.04 9.920 9.966 2,226,498 +0.05(+0.46%)
Jun 14, 2018 9.843 9.976 9.843 9.920 557,279 +0.10(+1.04%)
Jun 13, 2018 10.04 10.13 9.766 9.818 887,401 -0.20(-1.99%)
Jun 12, 2018 10.03 10.17 10.01 10.02 762,851 -0.02(-0.15%)
Jun 11, 2018 9.925 10.03 9.915 10.03 796,832 +0.09(+0.93%)
Jun 08, 2018 9.986 10.07 9.925 9.940 567,506 -0.04(-0.36%)
Jun 07, 2018 9.986 10.06 9.956 9.976 556,475 +0.00(+0.04%)
Jun 06, 2018 9.861 9.972 798,483 +0.01(+0.05%)
Jun 05, 2018 10.01 10.04 9.906 9.967 1,078,231 -0.05(-0.51%)
Jun 04, 2018 9.937 10.04 9.896 10.02 881,341 +0.10(+0.97%)
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.