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

Global Net Lease Inc (NY: GNL )

8.670 -0.120 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2018 9.167 9.183 8.934 9.141 932,134 +0.02(+0.17%)
Dec 28, 2018 9.245 9.302 9.058 9.126 1,260,578 -0.05(-0.57%)
Dec 27, 2018 9.193 9.230 8.903 9.178 920,721 -0.06(-0.67%)
Dec 26, 2018 8.872 9.245 8.794 9.240 1,158,683 +0.38(+4.34%)
Dec 24, 2018 9.115 9.165 8.835 8.856 682,524 -0.27(-2.96%)
Dec 21, 2018 9.401 9.510 9.064 9.126 3,238,953 -0.26(-2.76%)
Dec 20, 2018 9.629 9.717 9.332 9.385 1,135,453 -0.22(-2.32%)
Dec 19, 2018 9.733 9.852 9.603 9.608 918,418 -0.12(-1.28%)
Dec 18, 2018 9.624 9.842 9.619 9.733 856,038 +0.15(+1.57%)
Dec 17, 2018 10.04 10.16 9.572 9.582 1,803,346 -0.47(-4.70%)
Dec 14, 2018 10.10 10.21 10.02 10.05 782,946 -0.03(-0.31%)
Dec 13, 2018 10.09 10.24 10.09 10.09 798,054 -0.01(-0.10%)
Dec 12, 2018 10.28 10.34 10.08 10.10 1,236,399 -0.09(-0.88%)
Dec 11, 2018 10.23 10.33 10.19 10.19 1,133,258 -0.03(-0.30%)
Dec 10, 2018 10.30 10.35 10.04 10.22 1,621,703 -0.07(-0.70%)
Dec 07, 2018 10.39 10.43 10.23 10.29 1,389,678 -0.10(-0.99%)
Dec 06, 2018 10.11 10.39 10.01 10.39 2,668,896 +0.27(+2.69%)
Dec 04, 2018 10.37 10.45 10.10 10.12 1,993,201 -0.25(-2.38%)
Dec 03, 2018 10.39 10.42 10.31 10.37 1,999,684 -0.02(-0.15%)
Nov 30, 2018 10.36 10.40 10.31 10.38 2,640,486 +0.03(+0.30%)
Nov 29, 2018 10.37 10.44 10.30 10.35 2,786,174 +0.00(+0.00%)
Nov 28, 2018 10.40 10.43 10.29 10.35 13,091,565 -0.69(-6.24%)
Nov 27, 2018 10.98 11.15 10.95 11.04 2,015,566 +0.17(+1.61%)
Nov 26, 2018 11.23 11.28 10.82 10.86 1,443,941 -0.34(-3.03%)
Nov 23, 2018 11.09 11.27 11.00 11.20 302,053 +0.10(+0.93%)
Nov 21, 2018 11.10 11.10 11.10 0 +0.04(+0.32%)
Nov 20, 2018 11.06 11.17 11.03 11.06 882,979 -0.06(-0.51%)
Nov 19, 2018 11.09 11.26 11.02 11.12 885,025 +0.06(+0.51%)
Nov 16, 2018 10.97 11.09 10.89 11.06 1,089,181 +0.08(+0.70%)
Nov 15, 2018 10.79 11.01 10.68 10.99 852,383 +0.14(+1.33%)
Nov 14, 2018 10.87 11.04 10.81 10.84 557,946 +0.03(+0.24%)
Nov 13, 2018 10.94 11.00 10.78 10.82 557,573 -0.11(-0.99%)
Nov 12, 2018 10.93 11.05 10.88 10.93 911,103 +0.04(+0.33%)
Nov 09, 2018 10.94 10.98 10.78 10.89 830,889 -0.05(-0.48%)
Nov 08, 2018 10.81 10.95 10.73 10.94 622,929 +0.06(+0.56%)
Nov 07, 2018 10.45 10.93 10.43 10.88 1,243,455 +0.49(+4.71%)
Nov 06, 2018 10.33 10.40 10.26 10.39 456,975 +0.08(+0.79%)
Nov 05, 2018 10.22 10.40 10.22 10.31 840,341 +0.09(+0.85%)
Nov 02, 2018 10.35 10.35 10.15 10.22 1,016,115 -0.08(-0.74%)
Nov 01, 2018 10.38 10.49 10.21 10.30 884,896 -0.03(-0.25%)
Oct 31, 2018 10.53 10.53 10.24 10.33 1,176,799 -0.17(-1.65%)
Oct 30, 2018 10.39 10.59 10.31 10.50 865,594 +0.09(+0.88%)
Oct 29, 2018 10.26 10.48 10.24 10.41 657,450 +0.21(+2.05%)
Oct 26, 2018 10.46 10.53 10.13 10.20 1,082,993 -0.30(-2.82%)
Oct 25, 2018 10.17 10.56 10.15 10.49 1,312,185 +0.31(+3.00%)
Oct 24, 2018 10.03 10.25 9.973 10.19 994,445 +0.16(+1.63%)
Oct 23, 2018 9.882 10.08 9.810 10.02 628,557 +0.14(+1.44%)
Oct 22, 2018 10.04 10.12 9.866 9.882 595,595 -0.14(-1.37%)
Oct 19, 2018 9.871 10.04 9.866 10.02 630,536 +0.14(+1.45%)
Oct 18, 2018 9.927 10.11 9.861 9.876 538,613 -0.06(-0.62%)
Oct 17, 2018 9.958 9.994 9.841 9.938 959,482 +0.01(+0.10%)
Oct 16, 2018 9.616 9.999 9.560 9.927 1,025,982 +0.33(+3.45%)
Oct 15, 2018 9.571 9.667 9.530 9.596 804,086 +0.04(+0.37%)
Oct 12, 2018 9.769 9.907 9.535 9.560 1,027,098 -0.14(-1.42%)
Oct 11, 2018 10.04 10.16 9.693 9.698 1,067,997 -0.34(-3.40%)
Oct 10, 2018 10.14 10.26 10.03 10.04 1,188,207 -0.13(-1.31%)
Oct 09, 2018 10.18 10.28 10.14 10.17 910,833 -0.01(-0.05%)
Oct 08, 2018 9.981 10.21 9.946 10.18 813,927 +0.28(+2.81%)
Oct 05, 2018 9.981 9.991 9.774 9.900 925,056 -0.02(-0.15%)
Oct 04, 2018 10.24 10.28 9.905 9.915 1,228,715 -0.36(-3.54%)
Oct 03, 2018 10.34 10.44 10.27 10.28 702,315 -0.06(-0.54%)
Oct 02, 2018 10.47 10.53 10.33 10.33 438,122 -0.12(-1.16%)
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.