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

Global Net Lease Inc (NY: GNL )

6.870 +0.050 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 8.666 8.782 8.519 8.568 1,974,673 +0.04(+0.52%)
Sep 28, 2023 8.354 8.604 8.336 8.524 2,112,692 +0.21(+2.47%)
Sep 27, 2023 8.488 8.541 8.287 8.319 1,654,020 -0.11(-1.27%)
Sep 26, 2023 8.675 8.702 8.408 8.426 2,023,200 -0.31(-3.57%)
Sep 25, 2023 8.845 8.755 8.666 8.738 1,468,831 -0.07(-0.81%)
Sep 22, 2023 9.112 9.175 8.800 8.809 1,962,127 -0.31(-3.42%)
Sep 21, 2023 9.504 9.531 9.090 9.121 2,278,180 -0.45(-4.66%)
Sep 20, 2023 9.709 9.852 9.558 9.567 1,739,107 -0.06(-0.65%)
Sep 19, 2023 9.558 9.709 9.549 9.629 1,901,119 +0.06(+0.65%)
Sep 18, 2023 9.915 9.932 9.540 9.567 2,914,868 -0.44(-4.37%)
Sep 15, 2023 10.08 10.15 9.674 10.00 8,742,167 -0.18(-1.75%)
Sep 14, 2023 9.852 10.18 9.808 10.18 3,397,713 +0.42(+4.29%)
Sep 13, 2023 9.861 9.946 9.736 9.763 2,508,563 -0.14(-1.44%)
Sep 12, 2023 10.07 10.19 9.772 9.906 4,258,933 -0.18(-1.77%)
Sep 11, 2023 10.07 10.20 9.932 10.08 26,173,074 +0.04(+0.35%)
Sep 08, 2023 10.05 10.20 9.781 10.05 8,963,817 +0.09(+0.90%)
Sep 07, 2023 9.727 10.15 9.705 9.959 2,428,355 +0.22(+2.29%)
Sep 06, 2023 9.638 9.736 9.455 9.736 2,537,077 +0.13(+1.39%)
Sep 05, 2023 9.665 9.923 9.594 9.602 2,478,803 -0.13(-1.37%)
Sep 01, 2023 10.27 10.32 9.504 9.736 5,896,956 -0.38(-3.79%)
Aug 31, 2023 10.16 10.26 10.09 10.12 1,791,804 -0.08(-0.79%)
Aug 30, 2023 10.07 10.27 10.03 10.20 1,371,758 +0.13(+1.33%)
Aug 29, 2023 9.808 10.07 9.781 10.07 1,324,904 +0.30(+3.11%)
Aug 28, 2023 9.602 9.812 9.602 9.763 840,466 +0.21(+2.15%)
Aug 25, 2023 9.558 9.683 9.478 9.558 779,606 +0.01(+0.09%)
Aug 24, 2023 9.576 9.843 9.495 9.549 1,253,226 -0.03(-0.28%)
Aug 23, 2023 9.495 9.620 9.415 9.576 1,182,013 +0.05(+0.56%)
Aug 22, 2023 9.424 9.558 9.371 9.522 1,063,367 +0.17(+1.81%)
Aug 21, 2023 9.540 9.549 9.246 9.353 995,297 -0.18(-1.87%)
Aug 18, 2023 9.362 9.549 9.326 9.531 1,365,945 +0.10(+1.04%)
Aug 17, 2023 9.495 9.620 9.415 9.433 809,038 -0.07(-0.75%)
Aug 16, 2023 9.647 9.745 9.504 9.504 781,052 -0.12(-1.30%)
Aug 15, 2023 9.781 9.781 9.602 9.629 836,644 -0.24(-2.44%)
Aug 14, 2023 9.879 9.950 9.812 9.870 886,173 -0.07(-0.72%)
Aug 11, 2023 9.825 9.968 9.816 9.941 1,253,427 +0.09(+0.90%)
Aug 10, 2023 10.00 10.15 9.810 9.852 1,696,597 -0.06(-0.63%)
Aug 09, 2023 9.923 10.02 9.785 9.915 968,914 +0.00(+0.00%)
Aug 08, 2023 9.781 9.923 9.674 9.915 943,802 +0.00(+0.00%)
Aug 07, 2023 9.487 9.915 9.451 9.915 1,776,302 +0.45(+4.71%)
Aug 04, 2023 9.406 9.692 9.380 9.469 1,361,338 +0.05(+0.57%)
Aug 03, 2023 9.469 9.598 9.264 9.415 1,782,231 +0.04(+0.48%)
Aug 02, 2023 9.335 9.395 9.255 9.371 1,599,456 -0.06(-0.66%)
Aug 01, 2023 9.504 9.504 9.273 9.433 1,029,532 -0.10(-1.03%)
Jul 31, 2023 9.674 9.709 9.482 9.531 1,141,134 -0.10(-1.02%)
Jul 28, 2023 9.843 9.928 9.594 9.629 792,629 -0.12(-1.19%)
Jul 27, 2023 10.00 10.08 9.723 9.745 1,112,206 -0.22(-2.24%)
Jul 26, 2023 9.888 9.999 9.874 9.968 833,927 +0.09(+0.90%)
Jul 25, 2023 9.897 9.986 9.861 9.879 651,123 -0.07(-0.72%)
Jul 24, 2023 9.888 10.03 9.852 9.950 787,641 +0.07(+0.72%)
Jul 21, 2023 10.06 10.07 9.812 9.879 1,070,531 -0.12(-1.25%)
Jul 20, 2023 9.977 10.07 9.736 10.00 1,412,915 +0.03(+0.27%)
Jul 19, 2023 9.879 9.999 9.808 9.977 1,700,953 +0.21(+2.19%)
Jul 18, 2023 9.754 9.906 9.683 9.763 1,590,828 +0.05(+0.55%)
Jul 17, 2023 9.594 9.709 9.388 9.709 1,312,844 +0.07(+0.74%)
Jul 14, 2023 9.522 9.647 9.420 9.638 1,342,359 +0.06(+0.65%)
Jul 13, 2023 9.629 9.660 9.478 9.576 1,319,810 -0.05(-0.56%)
Jul 12, 2023 9.709 9.790 9.629 9.629 1,774,169 +0.04(+0.37%)
Jul 11, 2023 9.370 9.611 9.293 9.594 2,424,353 +0.33(+3.53%)
Jul 10, 2023 9.155 9.323 9.069 9.267 1,616,821 +0.11(+1.22%)
Jul 07, 2023 9.026 9.314 9.026 9.155 1,203,945 +0.09(+1.04%)
Jul 06, 2023 9.164 9.164 8.828 9.061 1,438,576 -0.15(-1.59%)
Jul 05, 2023 9.121 9.546 8.983 9.207 2,045,536 +0.12(+1.32%)
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.