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

Global Net Lease Inc (NY: GNL )

7.160 +0.060 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2018 8.895 8.998 8.839 8.934 1,361,876 +0.09(+0.99%)
Jan 30, 2018 8.793 8.876 8.725 8.846 1,256,309 +0.02(+0.22%)
Jan 29, 2018 9.002 9.002 8.803 8.827 946,830 -0.18(-1.95%)
Jan 26, 2018 9.168 9.168 8.890 9.002 1,109,542 -0.15(-1.60%)
Jan 25, 2018 9.256 9.309 9.134 9.149 930,200 -0.10(-1.11%)
Jan 24, 2018 9.368 9.426 9.231 9.251 890,298 -0.14(-1.45%)
Jan 23, 2018 9.387 9.421 9.353 9.387 587,967 +0.01(+0.10%)
Jan 22, 2018 9.261 9.431 9.256 9.377 787,180 +0.11(+1.16%)
Jan 19, 2018 9.178 9.275 9.114 9.270 1,103,466 +0.09(+0.95%)
Jan 18, 2018 9.446 9.470 9.173 9.183 1,172,489 -0.25(-2.63%)
Jan 17, 2018 9.353 9.480 9.353 9.431 802,340 +0.08(+0.89%)
Jan 16, 2018 9.460 9.499 9.338 9.348 917,799 -0.06(-0.67%)
Jan 12, 2018 9.412 9.412 9.412 0 -0.11(-1.18%)
Jan 11, 2018 9.524 9.616 9.519 9.524 731,367 +0.01(+0.15%)
Jan 10, 2018 9.626 9.655 9.407 9.509 1,237,212 -0.16(-1.61%)
Jan 09, 2018 9.757 9.757 9.660 9.665 475,049 -0.09(-0.90%)
Jan 08, 2018 9.738 9.811 9.689 9.753 806,222 +0.01(+0.10%)
Jan 05, 2018 9.840 9.860 9.704 9.743 955,589 -0.04(-0.41%)
Jan 04, 2018 9.899 9.947 9.783 9.783 569,234 -0.10(-0.98%)
Jan 03, 2018 9.933 9.992 9.860 9.880 661,070 -0.05(-0.53%)
Jan 02, 2018 9.962 10.02 9.880 9.933 906,496 -0.00(-0.05%)
Dec 29, 2017 9.938 9.938 9.938 0 -0.09(-0.92%)
Dec 28, 2017 10.02 10.05 9.966 10.03 710,803 +0.07(+0.73%)
Dec 27, 2017 9.884 9.986 9.875 9.957 756,219 +0.10(+0.98%)
Dec 26, 2017 9.754 9.889 9.744 9.860 678,175 +0.09(+0.89%)
Dec 22, 2017 9.744 9.855 9.740 9.773 676,643 -0.01(-0.10%)
Dec 21, 2017 9.855 9.909 9.701 9.783 747,541 -0.08(-0.83%)
Dec 20, 2017 10.01 10.05 9.858 9.865 900,029 -0.12(-1.21%)
Dec 19, 2017 10.22 10.30 9.957 9.986 1,201,717 -0.25(-2.45%)
Dec 18, 2017 10.32 10.48 10.21 10.24 1,334,252 -0.11(-1.03%)
Dec 15, 2017 10.30 10.39 10.27 10.34 2,057,223 +0.04(+0.37%)
Dec 14, 2017 10.33 10.42 10.27 10.30 611,916 -0.07(-0.70%)
Dec 13, 2017 10.19 10.45 10.18 10.38 920,322 +0.18(+1.80%)
Dec 12, 2017 10.18 10.23 10.15 10.19 726,975 +0.01(+0.10%)
Dec 11, 2017 10.19 10.26 10.16 10.18 730,427 -0.04(-0.38%)
Dec 08, 2017 10.27 10.33 10.20 10.22 1,114,445 +0.00(+0.00%)
Dec 07, 2017 10.27 10.27 10.20 579,354 +0.00(+0.00%)
Dec 06, 2017 10.26 10.29 10.17 10.24 698,007 +0.00(+0.05%)
Dec 05, 2017 10.26 10.32 10.22 10.23 598,424 -0.07(-0.65%)
Dec 04, 2017 10.40 10.43 10.29 10.30 755,896 -0.07(-0.69%)
Dec 01, 2017 10.32 10.39 10.24 10.37 603,346 +0.01(+0.14%)
Nov 30, 2017 10.44 10.45 10.27 10.36 929,146 -0.02(-0.23%)
Nov 29, 2017 10.40 10.46 10.33 10.38 570,606 -0.01(-0.14%)
Nov 28, 2017 10.40 10.46 10.34 10.40 468,924 -0.00(-0.05%)
Nov 27, 2017 10.42 10.47 10.39 10.40 351,966 +0.00(+0.00%)
Nov 24, 2017 10.47 10.48 10.37 10.40 145,423 -0.04(-0.37%)
Nov 22, 2017 10.38 10.50 10.37 10.44 553,405 +0.06(+0.60%)
Nov 21, 2017 10.30 10.43 10.30 10.38 618,824 +0.10(+0.93%)
Nov 20, 2017 10.28 10.30 10.22 10.28 378,873 -0.01(-0.09%)
Nov 17, 2017 10.24 10.31 10.22 10.29 386,662 +0.02(+0.23%)
Nov 16, 2017 10.30 10.35 10.24 10.27 617,939 +0.01(+0.09%)
Nov 15, 2017 10.29 10.33 10.25 10.26 366,746 -0.08(-0.74%)
Nov 14, 2017 10.36 10.38 10.31 10.33 457,236 +0.00(+0.00%)
Nov 13, 2017 10.31 10.39 10.27 10.33 438,261 +0.07(+0.70%)
Nov 10, 2017 10.24 10.36 10.24 10.26 362,927 +0.02(+0.23%)
Nov 09, 2017 10.27 10.34 10.19 10.24 407,587 -0.05(-0.47%)
Nov 08, 2017 10.18 10.36 10.17 10.29 461,922 +0.07(+0.70%)
Nov 07, 2017 10.51 10.54 10.20 10.21 1,030,910 -0.21(-2.03%)
Nov 06, 2017 10.38 10.43 10.34 10.43 375,896 +0.07(+0.69%)
Nov 03, 2017 10.37 10.42 10.28 10.35 378,158 -0.06(-0.55%)
Nov 02, 2017 10.34 10.45 10.33 10.41 511,423 +0.11(+1.11%)
Nov 01, 2017 10.33 10.37 10.23 10.30 392,810 +0.04(+0.37%)
Oct 31, 2017 10.25 10.28 10.14 10.26 466,149 +0.06(+0.56%)
Oct 30, 2017 10.31 10.39 10.18 10.20 373,429 -0.12(-1.15%)
Oct 27, 2017 10.24 10.36 10.16 10.32 442,938 +0.12(+1.21%)
Oct 26, 2017 10.30 10.39 10.17 10.20 412,312 -0.04(-0.37%)
Oct 25, 2017 10.33 10.41 10.19 10.24 415,535 -0.10(-0.96%)
Oct 24, 2017 10.45 10.49 10.34 10.34 564,830 -0.12(-1.18%)
Oct 23, 2017 10.46 10.53 10.42 10.46 655,948 -0.01(-0.14%)
Oct 20, 2017 10.51 10.52 10.45 10.47 442,110 +0.00(+0.05%)
Oct 19, 2017 10.45 10.51 10.43 10.47 352,917 -0.04(-0.41%)
Oct 18, 2017 10.55 10.57 10.45 10.51 466,102 -0.01(-0.13%)
Oct 17, 2017 10.55 10.57 10.48 10.53 395,768 -0.03(-0.27%)
Oct 16, 2017 10.58 10.63 10.48 10.55 446,750 -0.03(-0.31%)
Oct 13, 2017 10.55 10.65 10.51 10.59 504,558 +0.03(+0.32%)
Oct 12, 2017 10.50 10.62 10.48 10.55 668,979 +0.03(+0.32%)
Oct 11, 2017 10.48 10.55 10.45 10.52 422,944 +0.05(+0.50%)
Oct 10, 2017 10.43 10.52 10.39 10.47 486,037 +0.10(+0.92%)
Oct 09, 2017 10.40 10.44 10.35 10.37 370,800 -0.02(-0.23%)
Oct 06, 2017 10.44 10.44 10.35 10.40 275,309 -0.08(-0.73%)
Oct 05, 2017 10.40 10.54 10.36 10.47 679,965 +0.09(+0.86%)
Oct 04, 2017 10.40 10.44 10.34 10.38 479,252 -0.02(-0.18%)
Oct 03, 2017 10.37 10.41 10.32 10.40 851,165 +0.06(+0.59%)
Oct 02, 2017 10.33 10.37 10.27 10.34 798,125 +0.03(+0.27%)
Sep 29, 2017 10.32 10.34 10.28 10.31 518,735 -0.01(-0.14%)
Sep 28, 2017 10.29 10.33 10.19 10.33 661,260 +0.06(+0.60%)
Sep 27, 2017 10.20 10.28 10.10 10.27 832,406 +0.08(+0.74%)
Sep 26, 2017 10.20 10.27 10.14 10.19 375,105 +0.01(+0.09%)
Sep 25, 2017 10.09 10.25 10.09 10.18 462,587 +0.09(+0.89%)
Sep 22, 2017 10.18 10.23 10.08 10.09 414,186 -0.08(-0.79%)
Sep 21, 2017 10.20 10.27 10.17 10.17 517,228 -0.02(-0.23%)
Sep 20, 2017 10.23 10.27 10.15 10.20 431,817 -0.04(-0.42%)
Sep 19, 2017 10.27 10.28 10.15 10.24 518,186 -0.02(-0.18%)
Sep 18, 2017 10.17 10.27 10.13 10.26 629,011 +0.09(+0.93%)
Sep 15, 2017 10.17 10.22 10.07 10.16 2,158,402 +0.03(+0.33%)
Sep 14, 2017 10.11 10.22 10.08 10.13 753,920 +0.01(+0.09%)
Sep 13, 2017 10.05 10.19 10.03 10.12 617,649 +0.11(+1.13%)
Sep 12, 2017 10.12 10.14 9.998 10.01 518,347 -0.10(-0.98%)
Sep 11, 2017 10.08 10.18 10.06 10.11 785,431 +0.08(+0.85%)
Sep 08, 2017 10.05 10.23 10.01 10.02 564,048 -0.03(-0.33%)
Sep 07, 2017 10.18 10.22 10.05 10.05 720,914 -0.10(-0.99%)
Sep 06, 2017 10.15 10.28 10.14 10.15 645,235 +0.06(+0.60%)
Sep 05, 2017 10.05 10.15 10.05 10.09 520,932 +0.05(+0.51%)
Sep 01, 2017 10.11 10.13 10.03 10.04 486,976 -0.08(-0.78%)
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%)
Aug 01, 2017 10.23 10.27 10.16 10.22 485,840 +0.02(+0.18%)
Jul 31, 2017 10.23 10.23 10.15 10.20 435,413 -0.02(-0.23%)
Jul 28, 2017 10.23 10.30 10.21 10.22 282,281 -0.01(-0.14%)
Jul 27, 2017 10.21 10.32 10.19 10.23 609,363 -0.01(-0.09%)
Jul 26, 2017 10.19 10.30 10.19 10.24 802,830 +0.05(+0.50%)
Jul 25, 2017 10.22 10.27 10.16 10.19 532,024 -0.02(-0.18%)
Jul 24, 2017 10.25 10.28 10.17 10.21 412,681 -0.05(-0.50%)
Jul 21, 2017 10.33 10.35 10.21 10.26 510,037 +0.01(+0.14%)
Jul 20, 2017 10.38 10.38 10.22 10.25 536,173 -0.12(-1.16%)
Jul 19, 2017 10.24 10.40 10.20 10.37 647,236 +0.14(+1.41%)
Jul 18, 2017 10.27 10.35 10.22 10.22 404,030 -0.06(-0.63%)
Jul 17, 2017 10.22 10.35 10.17 10.29 448,543 +0.08(+0.77%)
Jul 14, 2017 10.16 10.26 10.16 10.21 515,340 +0.11(+1.06%)
Jul 13, 2017 10.20 10.22 10.07 10.10 513,163 -0.10(-0.95%)
Jul 12, 2017 10.07 10.26 10.07 10.20 748,710 +0.22(+2.18%)
Jul 11, 2017 9.919 10.05 9.914 9.984 469,933 +0.06(+0.65%)
Jul 10, 2017 10.09 10.11 9.919 9.919 505,291 -0.17(-1.65%)
Jul 07, 2017 10.03 10.09 9.937 10.09 538,790 +0.06(+0.65%)
Jul 06, 2017 10.10 10.11 9.993 10.02 784,842 -0.12(-1.19%)
Jul 05, 2017 10.38 10.46 10.11 10.14 811,225 -0.25(-2.38%)
Jul 03, 2017 10.25 10.42 10.25 10.39 609,937 +0.16(+1.57%)
Jun 30, 2017 10.17 10.28 10.14 10.23 810,149 +0.06(+0.63%)
Jun 29, 2017 10.32 10.37 10.11 10.16 619,212 -0.16(-1.56%)
Jun 28, 2017 10.22 10.47 10.22 10.32 918,827 +0.13(+1.26%)
Jun 27, 2017 10.27 10.32 10.18 10.20 897,511 -0.09(-0.85%)
Jun 26, 2017 10.27 10.35 10.25 10.28 894,702 +0.06(+0.54%)
Jun 23, 2017 10.25 10.35 10.20 10.23 1,092,413 +0.00(+0.04%)
Jun 22, 2017 10.25 10.30 10.20 10.22 516,614 -0.03(-0.27%)
Jun 21, 2017 10.30 10.41 10.25 10.25 486,344 -0.03(-0.27%)
Jun 20, 2017 10.37 10.40 10.25 10.28 510,288 -0.12(-1.11%)
Jun 19, 2017 10.44 10.46 10.33 10.39 453,898 -0.04(-0.40%)
Jun 16, 2017 10.37 10.46 10.36 10.43 1,317,315 -0.04(-0.35%)
Jun 15, 2017 10.43 10.51 10.43 10.47 754,990 +0.00(+0.04%)
Jun 14, 2017 10.46 10.49 10.43 10.47 596,881 +0.00(+0.04%)
Jun 13, 2017 10.48 10.51 10.40 10.46 538,697 -0.02(-0.18%)
Jun 12, 2017 10.49 10.50 10.40 10.48 1,269,162 +0.04(+0.35%)
Jun 09, 2017 10.30 10.48 10.25 10.44 719,387 +0.12(+1.16%)
Jun 08, 2017 10.32 10.38 10.24 10.32 529,042 +0.01(+0.13%)
Jun 07, 2017 10.29 10.37 10.25 10.31 561,046 +0.04(+0.40%)
Jun 06, 2017 10.32 10.34 10.22 10.27 628,882 -0.15(-1.46%)
Jun 05, 2017 10.52 10.54 10.42 10.42 545,112 -0.12(-1.13%)
Jun 02, 2017 10.48 10.57 10.44 10.54 1,175,672 +0.06(+0.57%)
Jun 01, 2017 10.29 10.50 10.29 10.48 936,289 +0.12(+1.11%)
May 31, 2017 10.34 10.41 10.26 10.37 2,200,063 +0.02(+0.18%)
May 30, 2017 10.39 10.46 10.35 10.35 593,084 -0.07(-0.66%)
May 26, 2017 10.38 10.44 10.31 10.42 534,907 -0.03(-0.26%)
May 25, 2017 10.48 10.55 10.40 10.44 553,206 -0.02(-0.18%)
May 24, 2017 10.38 10.49 10.38 10.46 567,369 +0.10(+0.93%)
May 23, 2017 10.31 10.43 10.29 10.37 544,986 +0.08(+0.76%)
May 22, 2017 10.22 10.35 10.22 10.29 674,986 +0.06(+0.54%)
May 19, 2017 10.22 10.32 10.22 10.23 693,416 -0.01(-0.13%)
May 18, 2017 10.15 10.27 10.08 10.25 819,821 +0.09(+0.91%)
May 17, 2017 10.08 10.22 10.05 10.15 833,928 +0.06(+0.59%)
May 16, 2017 10.11 10.18 9.937 10.09 1,330,447 +0.02(+0.18%)
May 15, 2017 10.08 10.18 10.05 10.08 605,179 +0.02(+0.23%)
May 12, 2017 10.10 10.20 10.04 10.05 1,093,974 -0.07(-0.73%)
May 11, 2017 10.25 10.29 10.10 10.13 794,385 -0.18(-1.74%)
May 10, 2017 10.19 10.41 10.12 10.31 556,507 +0.11(+1.13%)
May 09, 2017 10.36 10.39 10.11 10.19 1,430,907 -0.17(-1.69%)
May 08, 2017 10.42 10.47 10.28 10.37 455,005 -0.06(-0.53%)
May 05, 2017 10.28 10.43 10.24 10.42 612,586 +0.17(+1.61%)
May 04, 2017 10.53 10.53 10.18 10.25 971,059 -0.37(-3.51%)
May 03, 2017 10.84 10.90 10.60 10.63 697,032 -0.24(-2.24%)
May 02, 2017 10.95 10.98 10.83 10.87 526,354 -0.07(-0.63%)
May 01, 2017 10.86 10.97 10.82 10.94 476,082 +0.07(+0.68%)
Apr 28, 2017 11.04 11.04 10.82 10.87 866,034 -0.17(-1.54%)
Apr 27, 2017 11.11 11.18 11.03 11.04 589,479 -0.05(-0.46%)
Apr 26, 2017 11.10 11.16 11.01 11.09 1,077,288 -0.01(-0.12%)
Apr 25, 2017 11.06 11.16 11.06 11.10 690,137 +0.07(+0.67%)
Apr 24, 2017 11.19 11.20 10.99 11.03 807,372 -0.08(-0.70%)
Apr 21, 2017 11.10 11.14 11.06 11.11 681,730 -0.01(-0.08%)
Apr 20, 2017 11.13 11.17 11.06 11.11 887,841 +0.03(+0.25%)
Apr 19, 2017 11.11 11.19 11.06 11.09 735,514 -0.02(-0.21%)
Apr 18, 2017 11.08 11.15 11.05 11.11 569,922 +0.03(+0.29%)
Apr 17, 2017 10.99 11.09 10.98 11.08 808,490 +0.09(+0.84%)
Apr 13, 2017 11.03 11.07 10.97 10.99 579,358 -0.05(-0.42%)
Apr 12, 2017 11.05 11.10 10.98 11.03 740,957 -0.01(-0.12%)
Apr 11, 2017 11.12 11.20 11.03 11.05 1,046,972 -0.06(-0.58%)
Apr 10, 2017 11.13 11.16 11.02 11.11 634,304 +0.00(+0.00%)
Apr 07, 2017 11.10 11.24 11.08 11.11 572,723 -0.00(-0.04%)
Apr 06, 2017 10.95 11.12 10.95 11.11 736,404 +0.14(+1.30%)
Apr 05, 2017 11.05 11.13 10.96 10.97 718,707 -0.14(-1.24%)
Apr 04, 2017 11.04 11.13 11.03 11.11 770,841 +0.05(+0.46%)
Apr 03, 2017 11.05 11.09 10.98 11.06 629,815 -0.01(-0.12%)
Mar 31, 2017 10.96 11.12 10.96 11.07 1,098,091 +0.08(+0.75%)
Mar 30, 2017 10.95 11.00 10.86 10.99 715,032 +0.03(+0.25%)
Mar 29, 2017 10.94 10.99 10.88 10.96 549,172 +0.03(+0.29%)
Mar 28, 2017 10.83 10.94 10.75 10.93 844,068 +0.10(+0.89%)
Mar 27, 2017 10.86 10.92 10.75 10.83 1,066,659 -0.04(-0.34%)
Mar 24, 2017 10.91 11.01 10.87 10.87 607,667 -0.03(-0.25%)
Mar 23, 2017 10.82 10.96 10.72 10.90 988,238 +0.06(+0.51%)
Mar 22, 2017 10.83 10.94 10.70 10.84 1,006,942 -0.02(-0.17%)
Mar 21, 2017 10.96 10.96 10.81 10.86 1,024,374 -0.09(-0.80%)
Mar 20, 2017 11.05 11.07 10.85 10.95 1,284,772 -0.09(-0.79%)
Mar 17, 2017 10.93 11.13 10.90 11.04 8,423,876 +0.14(+1.27%)
Mar 16, 2017 10.86 10.95 10.84 10.90 888,413 +0.03(+0.30%)
Mar 15, 2017 10.68 10.93 10.64 10.87 1,158,099 +0.26(+2.43%)
Mar 14, 2017 10.57 10.67 10.50 10.61 755,849 +0.00(+0.00%)
Mar 13, 2017 10.70 10.45 10.61 1,053,124 +0.13(+1.23%)
Mar 10, 2017 10.32 10.54 10.41 10.48 1,055,103 +0.16(+1.51%)
Mar 09, 2017 10.34 10.52 10.28 10.32 1,025,261 -0.08(-0.75%)
Mar 08, 2017 10.82 10.82 10.37 10.40 1,553,788 -0.42(-3.91%)
Mar 07, 2017 10.95 11.05 10.82 10.82 1,043,667 -0.16(-1.42%)
Mar 06, 2017 11.15 11.22 10.89 10.98 1,263,859 -0.36(-3.20%)
Mar 03, 2017 11.25 11.37 11.17 11.34 1,724,847 +0.08(+0.69%)
Mar 02, 2017 11.48 11.49 11.19 11.27 1,696,312 -0.22(-1.92%)
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.