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

Global Net Lease Inc (NY: GNL )

7.410 -0.110 (-1.46%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.500 7.580 7.410 7.410 869,344 -0.11(-1.46%)
Nov 27, 2024 7.630 7.715 7.520 7.520 1,549,063 -0.05(-0.66%)
Nov 26, 2024 7.510 7.585 7.451 7.570 1,109,107 +0.01(+0.13%)
Nov 25, 2024 7.390 7.675 7.390 7.560 1,658,763 +0.20(+2.72%)
Nov 22, 2024 7.310 7.425 7.290 7.360 905,542 +0.08(+1.10%)
Nov 21, 2024 7.280 7.325 7.240 7.280 1,240,830 -0.01(-0.14%)
Nov 20, 2024 7.300 7.320 7.210 7.290 1,109,379 -0.02(-0.27%)
Nov 19, 2024 7.250 7.310 7.165 7.310 705,025 +0.01(+0.14%)
Nov 18, 2024 7.240 7.350 7.220 7.300 802,951 +0.02(+0.27%)
Nov 15, 2024 7.370 7.370 7.237 7.280 1,073,586 +0.00(+0.00%)
Nov 14, 2024 7.450 7.510 7.270 7.280 1,115,472 -0.20(-2.67%)
Nov 13, 2024 7.580 7.660 7.435 7.480 1,341,836 +0.03(+0.40%)
Nov 12, 2024 7.670 7.700 7.440 7.450 1,412,821 -0.27(-3.50%)
Nov 11, 2024 7.910 7.925 7.680 7.720 1,416,471 -0.17(-2.15%)
Nov 08, 2024 7.980 8.025 7.840 7.890 2,248,878 -0.07(-0.88%)
Nov 07, 2024 7.980 8.160 7.930 7.960 1,214,573 +0.02(+0.25%)
Nov 06, 2024 7.860 8.020 7.750 7.940 1,603,848 +0.19(+2.45%)
Nov 05, 2024 7.680 7.770 7.610 7.750 941,704 +0.09(+1.17%)
Nov 04, 2024 7.660 7.805 7.640 7.660 939,456 +0.03(+0.39%)
Nov 01, 2024 7.880 7.950 7.621 7.630 1,605,833 -0.16(-2.05%)
Oct 31, 2024 8.010 8.040 7.790 7.790 1,728,253 -0.22(-2.75%)
Oct 30, 2024 7.920 8.095 7.900 8.010 974,467 +0.09(+1.14%)
Oct 29, 2024 7.970 7.970 7.867 7.920 919,971 -0.06(-0.75%)
Oct 28, 2024 8.050 8.130 7.970 7.980 1,006,722 -0.06(-0.75%)
Oct 25, 2024 8.110 8.165 8.021 8.040 1,122,609 -0.02(-0.25%)
Oct 24, 2024 8.100 8.175 8.060 8.060 1,045,210 -0.05(-0.62%)
Oct 23, 2024 8.050 8.135 8.030 8.110 833,466 +0.01(+0.12%)
Oct 22, 2024 8.080 8.165 8.065 8.100 688,254 -0.02(-0.25%)
Oct 21, 2024 8.390 8.410 8.115 8.120 790,595 -0.29(-3.45%)
Oct 18, 2024 8.390 8.440 8.320 8.410 851,595 +0.02(+0.24%)
Oct 17, 2024 8.550 8.580 8.360 8.390 1,035,185 -0.20(-2.33%)
Oct 16, 2024 8.600 8.710 8.550 8.590 2,505,670 +0.09(+1.06%)
Oct 15, 2024 8.290 8.665 8.290 8.500 2,985,520 +0.23(+2.78%)
Oct 14, 2024 8.190 8.320 8.120 8.270 834,016 +0.05(+0.61%)
Oct 11, 2024 8.150 8.250 8.120 8.220 1,198,949 +0.11(+1.29%)
Oct 10, 2024 8.250 8.279 8.086 8.115 2,762,071 -0.17(-2.10%)
Oct 09, 2024 8.192 8.376 8.163 8.289 1,549,834 +0.11(+1.30%)
Oct 08, 2024 8.105 8.212 8.009 8.183 1,280,919 +0.09(+1.08%)
Oct 07, 2024 8.076 8.125 8.038 8.096 908,654 +0.00(+0.00%)
Oct 04, 2024 8.221 8.221 7.926 8.096 1,451,224 -0.10(-1.18%)
Oct 03, 2024 8.221 8.234 8.071 8.192 1,090,554 +0.07(+0.83%)
Oct 02, 2024 8.038 8.139 8.013 8.125 1,550,497 +0.01(+0.12%)
Oct 01, 2024 8.173 8.183 8.028 8.115 1,345,771 -0.03(-0.36%)
Sep 30, 2024 8.231 8.289 8.067 8.144 2,777,794 -0.12(-1.41%)
Sep 27, 2024 8.386 8.395 8.250 8.260 2,159,506 -0.03(-0.35%)
Sep 26, 2024 8.366 8.391 8.279 8.289 1,051,480 -0.04(-0.46%)
Sep 25, 2024 8.473 8.473 8.318 8.328 791,073 -0.15(-1.71%)
Sep 24, 2024 8.473 8.560 8.434 8.473 1,384,228 +0.01(+0.11%)
Sep 23, 2024 8.473 8.637 8.444 8.463 1,624,922 +0.08(+0.92%)
Sep 20, 2024 8.386 8.521 8.362 8.386 3,844,233 -0.12(-1.37%)
Sep 19, 2024 8.724 8.763 8.434 8.502 1,842,659 -0.07(-0.79%)
Sep 18, 2024 8.550 8.807 8.516 8.570 1,282,681 +0.03(+0.34%)
Sep 17, 2024 8.637 8.647 8.458 8.541 1,191,606 -0.09(-1.01%)
Sep 16, 2024 8.686 8.695 8.579 8.628 928,304 -0.02(-0.22%)
Sep 13, 2024 8.541 8.647 8.512 8.647 1,035,463 +0.20(+2.41%)
Sep 12, 2024 8.395 8.512 8.347 8.444 1,061,213 +0.11(+1.28%)
Sep 11, 2024 8.318 8.362 8.183 8.337 1,008,028 -0.09(-1.03%)
Sep 10, 2024 8.444 8.483 8.318 8.425 709,692 +0.00(+0.00%)
Sep 09, 2024 8.454 8.458 8.260 8.425 1,084,253 -0.04(-0.46%)
Sep 06, 2024 8.425 8.492 8.366 8.463 1,719,460 +0.05(+0.57%)
Sep 05, 2024 8.415 8.541 8.362 8.415 1,524,681 +0.08(+0.93%)
Sep 04, 2024 8.231 8.468 8.212 8.337 897,658 +0.12(+1.41%)
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.