Skip to main content

Global Net Lease Inc (NY: GNL )

14.41 +0.20 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 14.24 14.42 14.19 14.41 289,196 +0.20(+1.41%)
Jan 25, 2023 14.25 14.28 14.15 14.21 352,805 -0.07(-0.49%)
Jan 24, 2023 14.24 14.34 14.13 14.28 292,985 +0.03(+0.21%)
Jan 23, 2023 14.14 14.37 14.05 14.25 517,246 +0.17(+1.21%)
Jan 20, 2023 13.90 14.09 13.75 14.08 473,262 +0.22(+1.59%)
Jan 19, 2023 13.79 13.99 13.77 13.86 596,458 +0.04(+0.29%)
Jan 18, 2023 14.21 14.22 13.74 13.82 563,673 -0.32(-2.26%)
Jan 17, 2023 13.78 14.17 13.78 14.14 750,891 +0.36(+2.61%)
Jan 13, 2023 13.51 13.79 13.49 13.78 778,567 +0.09(+0.66%)
Jan 12, 2023 13.53 13.73 13.35 13.69 1,051,073 +0.12(+0.88%)
Jan 11, 2023 13.15 13.59 13.15 13.57 1,042,713 +0.49(+3.71%)
Jan 10, 2023 13.06 13.13 12.97 13.08 1,081,878 +0.01(+0.07%)
Jan 09, 2023 12.76 13.08 12.72 13.07 610,511 +0.34(+2.67%)
Jan 06, 2023 12.63 12.76 12.56 12.73 609,363 +0.19(+1.55%)
Jan 05, 2023 12.70 12.72 12.51 12.54 825,430 -0.19(-1.52%)
Jan 04, 2023 12.50 12.83 12.47 12.73 618,712 +0.37(+2.98%)
Jan 03, 2023 12.41 12.64 12.28 12.37 700,747 +0.16(+1.27%)
Dec 30, 2022 12.18 12.30 12.07 12.21 689,671 -0.10(-0.79%)
Dec 29, 2022 12.27 12.36 12.21 12.31 553,229 +0.08(+0.64%)
Dec 28, 2022 12.48 12.53 12.17 12.23 651,816 -0.23(-1.87%)
Dec 27, 2022 12.53 12.59 12.42 12.46 483,492 -0.08(-0.62%)
Dec 23, 2022 12.38 12.56 12.37 12.54 606,770 +0.10(+0.78%)
Dec 22, 2022 12.47 12.55 12.23 12.44 594,803 -0.16(-1.23%)
Dec 21, 2022 12.65 12.93 12.58 12.60 818,537 +0.08(+0.62%)
Dec 20, 2022 12.63 12.74 12.49 12.52 825,520 -0.17(-1.30%)
Dec 19, 2022 12.77 12.82 12.65 12.69 582,040 -0.10(-0.76%)
Dec 16, 2022 12.86 12.98 12.66 12.78 1,793,891 -0.29(-2.23%)
Dec 15, 2022 13.18 13.26 12.97 13.07 754,142 -0.18(-1.39%)
Dec 14, 2022 13.21 13.52 13.21 13.26 722,524 +0.00(+0.00%)
Dec 13, 2022 13.59 13.67 13.22 13.26 785,087 +0.01(+0.07%)
Dec 12, 2022 13.11 13.31 13.00 13.25 619,059 +0.13(+0.96%)
Dec 09, 2022 13.21 13.31 13.07 13.12 1,401,356 -0.19(-1.46%)
Dec 08, 2022 13.22 13.41 13.22 13.32 552,256 +0.17(+1.33%)
Dec 07, 2022 12.93 13.39 12.93 13.14 648,342 +0.20(+1.58%)
Dec 06, 2022 13.00 13.08 12.87 12.94 492,777 -0.04(-0.30%)
Dec 05, 2022 13.14 13.16 12.95 12.98 559,890 -0.21(-1.62%)
Dec 02, 2022 13.05 13.29 12.98 13.19 484,976 +0.03(+0.22%)
Dec 01, 2022 13.23 13.41 13.06 13.16 767,472 +0.02(+0.15%)
Nov 30, 2022 12.77 13.14 12.64 13.14 819,317 +0.32(+2.50%)
Nov 29, 2022 12.78 12.89 12.66 12.82 709,959 +0.03(+0.23%)
Nov 28, 2022 12.93 13.07 12.72 12.79 640,762 -0.17(-1.35%)
Nov 25, 2022 12.95 13.05 12.92 12.97 166,042 +0.04(+0.30%)
Nov 23, 2022 12.95 13.01 12.82 12.93 489,356 -0.02(-0.15%)
Nov 22, 2022 13.00 13.03 12.86 12.95 376,300 +0.02(+0.15%)
Nov 21, 2022 12.76 12.97 12.74 12.93 376,449 +0.17(+1.29%)
Nov 18, 2022 12.86 12.97 12.74 12.76 609,407 +0.15(+1.15%)
Nov 17, 2022 12.16 12.62 12.11 12.62 560,275 +0.28(+2.28%)
Nov 16, 2022 12.47 12.50 12.27 12.34 1,064,052 -0.17(-1.32%)
Nov 15, 2022 12.66 12.71 12.38 12.50 552,522 +0.00(+0.00%)
Nov 14, 2022 12.50 12.55 12.36 12.50 506,385 -0.05(-0.39%)
Nov 11, 2022 12.68 12.72 12.40 12.55 601,138 -0.01(-0.08%)
Nov 10, 2022 12.42 12.75 12.42 12.56 899,986 +0.42(+3.44%)
Nov 09, 2022 12.44 12.54 12.04 12.14 748,279 -0.37(-2.95%)
Nov 08, 2022 12.53 12.67 12.42 12.51 584,621 +0.02(+0.16%)
Nov 07, 2022 12.24 12.49 12.11 12.49 670,079 +0.20(+1.66%)
Nov 04, 2022 12.12 12.46 12.07 12.29 774,415 +0.18(+1.53%)
Nov 03, 2022 11.70 12.21 11.48 12.10 784,446 +0.39(+3.32%)
Nov 02, 2022 11.96 12.07 11.71 11.71 653,723 -0.24(-2.03%)
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.