Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.34	13.44	13.30	13.40	565,319	+0.12(+0.88%)
May 27, 2021	13.29	13.43	13.25	13.29	849,134	+0.01(+0.05%)
May 26, 2021	13.20	13.30	13.15	13.28	565,099	+0.15(+1.15%)
May 25, 2021	13.32	13.37	13.12	13.13	626,684	-0.15(-1.14%)
May 24, 2021	13.06	13.32	13.06	13.28	903,011	+0.22(+1.68%)
May 21, 2021	13.04	13.15	13.01	13.06	1,493,685	+0.05(+0.37%)
May 20, 2021	12.88	13.02	12.81	13.01	657,910	+0.12(+0.96%)
May 19, 2021	12.86	12.92	12.64	12.89	710,017	-0.03(-0.21%)
May 18, 2021	12.90	13.08	12.81	12.92	658,643	+0.08(+0.64%)
May 17, 2021	12.74	12.88	12.64	12.84	548,101	+0.04(+0.32%)
May 14, 2021	12.84	12.88	12.73	12.79	826,349	+0.02(+0.16%)
May 13, 2021	12.56	12.86	12.55	12.77	719,206	+0.23(+1.80%)
May 12, 2021	12.86	12.87	12.44	12.55	769,140	-0.32(-2.45%)
May 11, 2021	12.97	12.97	12.66	12.86	693,852	-0.24(-1.83%)
May 10, 2021	13.16	13.30	13.10	13.10	754,325	-0.03(-0.26%)
May 07, 2021	12.90	13.14	12.87	13.14	625,500	+0.19(+1.43%)
May 06, 2021	12.97	13.14	12.76	12.95	604,268	-0.08(-0.63%)
May 05, 2021	13.06	13.16	12.88	13.03	528,239	-0.16(-1.20%)
May 04, 2021	13.34	13.40	13.13	13.19	850,550	-0.12(-0.93%)

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.