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

Global Net Lease Inc (NY: GNL )

7.770 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 10.07 10.15 9.846 10.12 726,826 +0.07(+0.70%)
Aug 30, 2017 9.935 10.06 9.884 10.05 505,591 +0.11(+1.08%)
Aug 29, 2017 9.954 9.977 9.832 9.945 513,703 -0.00(-0.05%)
Aug 28, 2017 10.04 10.07 9.921 9.949 397,626 -0.07(-0.65%)
Aug 25, 2017 10.11 10.11 9.996 10.01 490,128 -0.06(-0.60%)
Aug 24, 2017 10.07 10.22 10.06 10.08 561,829 +0.00(+0.05%)
Aug 23, 2017 10.08 10.17 10.05 10.07 518,225 -0.06(-0.55%)
Aug 22, 2017 10.10 10.16 10.05 10.13 475,104 +0.04(+0.37%)
Aug 21, 2017 9.987 10.14 9.982 10.09 462,644 +0.10(+1.03%)
Aug 18, 2017 9.945 10.02 9.934 9.987 578,424 -0.03(-0.33%)
Aug 17, 2017 10.08 10.19 10.01 10.02 725,546 -0.07(-0.69%)
Aug 16, 2017 9.973 10.14 9.954 10.09 601,947 +0.14(+1.41%)
Aug 15, 2017 9.963 9.963 9.846 9.949 603,276 -0.00(-0.05%)
Aug 14, 2017 9.809 10.02 9.801 9.954 628,679 +0.16(+1.67%)
Aug 11, 2017 9.753 9.828 9.678 9.790 660,460 -0.04(-0.38%)
Aug 10, 2017 9.776 10.01 9.776 9.828 712,378 -0.01(-0.09%)
Aug 09, 2017 9.935 9.935 9.748 9.837 856,391 -0.10(-1.03%)
Aug 08, 2017 9.916 10.24 9.851 9.940 936,257 -0.04(-0.37%)
Aug 07, 2017 10.04 10.04 9.926 9.977 781,228 -0.05(-0.51%)
Aug 04, 2017 10.05 10.13 10.01 10.03 319,666 -0.03(-0.29%)
Aug 03, 2017 10.13 10.15 10.00 10.06 761,535 -0.09(-0.87%)
Aug 02, 2017 10.19 10.20 10.05 10.15 680,013 -0.07(-0.68%)
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.