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 (%)
Sep 30, 2019 11.17 11.27 11.15 11.19 775,113 +0.02(+0.21%)
Sep 27, 2019 11.25 11.30 11.13 11.17 774,662 -0.09(-0.82%)
Sep 26, 2019 11.17 11.32 11.17 11.26 817,602 +0.09(+0.82%)
Sep 25, 2019 11.11 11.19 11.05 11.17 811,115 +0.06(+0.57%)
Sep 24, 2019 11.23 11.28 11.07 11.11 1,193,060 -0.09(-0.82%)
Sep 23, 2019 11.20 11.27 11.19 11.20 1,393,110 +0.01(+0.10%)
Sep 20, 2019 11.14 11.34 11.14 11.19 2,537,381 +0.06(+0.52%)
Sep 19, 2019 11.31 11.37 11.13 11.13 4,501,676 -0.14(-1.27%)
Sep 18, 2019 11.39 11.42 11.21 11.27 1,026,594 -0.04(-0.35%)
Sep 17, 2019 11.31 11.37 11.19 11.31 3,270,832 +0.00(+0.00%)
Sep 16, 2019 11.31 11.41 11.27 11.31 1,653,837 +0.02(+0.15%)
Sep 13, 2019 11.31 11.48 11.28 11.30 2,633,713 -0.03(-0.25%)
Sep 12, 2019 11.38 11.39 11.29 11.33 1,263,473 -0.03(-0.25%)
Sep 11, 2019 11.36 11.42 11.19 11.35 2,344,463 -0.01(-0.05%)
Sep 10, 2019 11.30 11.36 11.22 11.36 622,397 +0.10(+0.92%)
Sep 09, 2019 11.16 11.29 11.09 11.26 946,772 +0.10(+0.87%)
Sep 06, 2019 11.17 11.23 11.13 11.16 426,961 +0.01(+0.10%)
Sep 05, 2019 11.14 11.24 11.04 11.15 595,516 +0.01(+0.05%)
Sep 04, 2019 11.09 11.18 11.08 11.14 310,065 +0.07(+0.62%)
Sep 03, 2019 11.02 11.13 10.99 11.07 599,338 +0.06(+0.57%)
Aug 30, 2019 11.11 11.13 11.00 11.01 354,320 -0.10(-0.93%)
Aug 29, 2019 11.03 11.14 11.03 11.11 396,650 +0.10(+0.94%)
Aug 28, 2019 10.95 11.05 10.91 11.01 536,487 +0.06(+0.58%)
Aug 27, 2019 11.09 11.18 10.94 10.95 685,901 -0.10(-0.93%)
Aug 26, 2019 11.06 11.10 10.99 11.05 409,745 +0.06(+0.52%)
Aug 23, 2019 11.18 11.25 10.96 10.99 768,914 -0.23(-2.05%)
Aug 22, 2019 11.18 11.29 11.09 11.22 457,474 +0.05(+0.41%)
Aug 21, 2019 11.26 11.27 11.12 11.18 560,462 -0.06(-0.56%)
Aug 20, 2019 11.34 11.37 11.23 11.24 478,972 -0.10(-0.91%)
Aug 19, 2019 11.38 11.41 11.31 11.34 464,504 +0.02(+0.15%)
Aug 16, 2019 11.19 11.37 11.17 11.33 499,950 +0.17(+1.49%)
Aug 15, 2019 11.13 11.24 11.09 11.16 677,196 +0.05(+0.41%)
Aug 14, 2019 11.18 11.21 11.01 11.11 735,938 -0.13(-1.17%)
Aug 13, 2019 11.24 11.31 11.15 11.25 919,030 +0.02(+0.15%)
Aug 12, 2019 11.41 11.41 11.23 11.23 490,054 -0.19(-1.66%)
Aug 09, 2019 11.44 11.45 11.31 11.42 848,000 -0.05(-0.45%)
Aug 08, 2019 11.48 11.48 11.28 11.47 729,177 -0.07(-0.65%)
Aug 07, 2019 11.17 11.66 11.07 11.54 2,548,969 +0.30(+2.71%)
Aug 06, 2019 11.06 11.29 11.06 11.24 1,109,128 +0.22(+2.03%)
Aug 05, 2019 11.19 11.19 10.82 11.02 1,323,507 -0.22(-1.94%)
Aug 02, 2019 11.34 11.37 11.15 11.23 801,140 -0.14(-1.26%)
Aug 01, 2019 11.23 11.43 11.18 11.38 1,376,065 +0.17(+1.54%)
Jul 31, 2019 11.25 11.33 11.09 11.21 1,179,553 -0.04(-0.36%)
Jul 30, 2019 11.12 11.27 11.12 11.25 585,568 +0.11(+1.03%)
Jul 29, 2019 11.15 11.25 11.10 11.13 678,494 +0.03(+0.31%)
Jul 26, 2019 11.11 11.16 11.05 11.10 644,361 +0.02(+0.16%)
Jul 25, 2019 10.99 11.09 10.92 11.08 700,584 +0.08(+0.73%)
Jul 24, 2019 10.96 11.02 10.88 11.00 571,201 +0.06(+0.52%)
Jul 23, 2019 10.71 10.94 10.70 10.94 650,387 +0.24(+2.25%)
Jul 22, 2019 10.85 10.90 10.69 10.70 541,312 -0.10(-0.90%)
Jul 19, 2019 10.91 11.04 10.80 10.80 1,133,686 -0.13(-1.21%)
Jul 18, 2019 10.91 10.95 10.77 10.93 658,752 +0.06(+0.53%)
Jul 17, 2019 10.94 10.97 10.78 10.87 735,713 -0.05(-0.47%)
Jul 16, 2019 10.85 11.00 10.83 10.92 870,381 +0.08(+0.74%)
Jul 15, 2019 11.01 11.03 10.73 10.84 1,276,352 -0.12(-1.10%)
Jul 12, 2019 10.94 11.11 10.94 10.96 1,090,659 +0.03(+0.32%)
Jul 11, 2019 11.31 11.33 10.88 10.93 1,431,870 -0.32(-2.86%)
Jul 10, 2019 11.40 11.40 11.23 11.25 1,255,436 -0.03(-0.29%)
Jul 09, 2019 11.28 11.32 11.24 11.28 1,315,899 +0.01(+0.05%)
Jul 08, 2019 11.25 11.32 11.18 11.28 1,503,092 +0.03(+0.30%)
Jul 05, 2019 11.20 11.27 11.11 11.25 1,141,853 -0.01(-0.10%)
Jul 03, 2019 11.22 11.32 11.18 11.26 665,753 +0.08(+0.70%)
Jul 02, 2019 11.03 11.21 11.03 11.18 1,225,794 +0.15(+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.