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

Global Net Lease Inc (NY: GNL )

7.160 +0.060 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 9.797 9.926 9.764 9.902 908,647 +0.02(+0.25%)
Oct 28, 2022 9.797 9.966 9.728 9.877 871,035 +0.13(+1.33%)
Oct 27, 2022 9.659 9.825 9.659 9.748 850,887 +0.17(+1.77%)
Oct 26, 2022 9.603 9.675 9.498 9.578 819,493 +0.07(+0.77%)
Oct 25, 2022 9.013 9.595 8.956 9.506 975,869 +0.60(+6.72%)
Oct 24, 2022 8.891 8.976 8.778 8.908 597,528 +0.06(+0.64%)
Oct 21, 2022 8.673 8.883 8.568 8.851 903,346 +0.25(+2.91%)
Oct 20, 2022 8.778 8.855 8.576 8.600 723,381 -0.14(-1.57%)
Oct 19, 2022 8.770 8.883 8.641 8.738 548,170 -0.15(-1.64%)
Oct 18, 2022 8.891 9.118 8.750 8.883 928,605 +0.12(+1.38%)
Oct 17, 2022 8.705 8.887 8.661 8.762 1,197,536 +0.29(+3.44%)
Oct 14, 2022 8.608 8.827 8.406 8.471 1,285,654 -0.06(-0.66%)
Oct 13, 2022 8.026 8.548 7.938 8.528 1,245,065 +0.29(+3.53%)
Oct 12, 2022 8.301 8.330 8.115 8.237 1,079,940 -0.12(-1.45%)
Oct 11, 2022 8.171 8.373 8.000 8.358 1,668,826 +0.20(+2.48%)
Oct 10, 2022 8.257 8.350 8.156 8.156 1,063,578 -0.02(-0.29%)
Oct 07, 2022 8.335 8.436 8.101 8.179 1,292,179 -0.18(-2.14%)
Oct 06, 2022 8.661 8.716 8.327 8.358 1,031,135 -0.37(-4.19%)
Oct 05, 2022 8.739 8.782 8.498 8.724 1,160,352 -0.13(-1.49%)
Oct 04, 2022 8.560 8.899 8.529 8.856 997,382 +0.39(+4.60%)
Oct 03, 2022 8.436 8.517 8.187 8.467 1,183,436 +0.18(+2.16%)
Sep 30, 2022 8.078 8.366 8.039 8.288 1,280,062 +0.26(+3.30%)
Sep 29, 2022 8.607 8.622 7.926 8.023 1,472,969 -0.71(-8.11%)
Sep 28, 2022 8.568 8.833 8.451 8.731 806,315 +0.20(+2.37%)
Sep 27, 2022 8.871 8.871 8.513 8.529 1,458,406 -0.26(-2.92%)
Sep 26, 2022 9.385 9.385 8.630 8.786 2,167,283 -0.68(-7.15%)
Sep 23, 2022 9.634 9.634 9.342 9.463 1,098,696 -0.26(-2.72%)
Sep 22, 2022 10.02 10.02 9.634 9.727 1,088,941 -0.25(-2.50%)
Sep 21, 2022 10.12 10.19 9.976 9.976 880,722 -0.11(-1.08%)
Sep 20, 2022 10.25 10.25 10.06 10.09 859,084 -0.24(-2.34%)
Sep 19, 2022 10.25 10.33 10.19 10.33 617,586 +0.00(+0.00%)
Sep 16, 2022 10.12 10.33 10.05 10.33 1,529,517 +0.19(+1.92%)
Sep 15, 2022 10.21 10.30 10.10 10.13 833,007 -0.09(-0.84%)
Sep 14, 2022 10.31 10.31 10.09 10.22 1,005,937 -0.06(-0.61%)
Sep 13, 2022 10.54 10.57 10.25 10.28 628,343 -0.41(-3.86%)
Sep 12, 2022 10.63 10.79 10.63 10.69 601,362 +0.13(+1.25%)
Sep 09, 2022 10.52 10.63 10.47 10.56 527,478 +0.07(+0.67%)
Sep 08, 2022 10.37 10.50 10.27 10.49 643,147 +0.00(+0.00%)
Sep 07, 2022 10.33 10.51 10.28 10.49 653,797 +0.17(+1.66%)
Sep 06, 2022 10.35 10.35 10.22 10.32 852,083 -0.03(-0.30%)
Sep 02, 2022 10.60 10.64 10.33 10.35 806,698 -0.13(-1.26%)
Sep 01, 2022 10.66 10.70 10.40 10.48 831,703 -0.23(-2.18%)
Aug 31, 2022 10.81 10.88 10.71 10.72 808,202 -0.05(-0.43%)
Aug 30, 2022 10.95 10.97 10.70 10.76 614,220 -0.13(-1.21%)
Aug 29, 2022 10.89 11.02 10.82 10.89 477,264 -0.02(-0.21%)
Aug 26, 2022 11.14 11.14 10.90 10.92 647,210 -0.23(-2.09%)
Aug 25, 2022 11.01 11.16 10.97 11.15 465,201 +0.13(+1.20%)
Aug 24, 2022 11.03 11.12 10.96 11.02 469,710 -0.01(-0.07%)
Aug 23, 2022 10.96 11.19 10.96 11.03 712,213 +0.02(+0.21%)
Aug 22, 2022 11.21 11.21 10.98 11.00 602,374 -0.30(-2.62%)
Aug 19, 2022 11.32 11.35 11.19 11.30 632,239 -0.06(-0.55%)
Aug 18, 2022 11.38 11.52 11.35 11.36 567,486 +0.00(+0.00%)
Aug 17, 2022 11.49 11.51 11.32 11.36 577,870 -0.25(-2.14%)
Aug 16, 2022 11.62 11.68 11.55 11.61 443,252 -0.06(-0.53%)
Aug 15, 2022 11.64 11.67 11.57 11.67 447,565 +0.01(+0.07%)
Aug 12, 2022 11.64 11.68 11.56 11.67 469,602 +0.09(+0.81%)
Aug 11, 2022 11.65 11.71 11.53 11.57 496,879 +0.02(+0.20%)
Aug 10, 2022 11.56 11.64 11.54 11.55 497,305 +0.06(+0.54%)
Aug 09, 2022 11.48 11.50 11.41 11.49 643,201 +0.02(+0.20%)
Aug 08, 2022 11.38 11.51 11.38 11.46 596,895 +0.12(+1.10%)
Aug 05, 2022 11.21 11.35 11.20 11.34 513,348 +0.11(+0.97%)
Aug 04, 2022 11.48 11.65 11.14 11.23 594,791 -0.30(-2.57%)
Aug 03, 2022 11.67 11.73 11.51 11.53 612,602 -0.06(-0.54%)
Aug 02, 2022 11.85 11.87 11.59 11.59 520,899 -0.26(-2.23%)
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.