Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	9.455	9.469	9.242	9.251	1,274,752	-0.15(-1.58%)
Dec 28, 2023	9.242	9.400	9.242	9.400	1,002,290	+0.07(+0.70%)
Dec 27, 2023	9.335	9.427	9.232	9.335	1,292,869	-0.03(-0.30%)
Dec 26, 2023	9.158	9.390	9.130	9.362	1,248,176	+0.21(+2.34%)
Dec 22, 2023	9.074	9.260	9.023	9.149	1,521,184	+0.12(+1.34%)
Dec 21, 2023	8.879	9.037	8.832	9.028	1,579,690	+0.27(+3.08%)
Dec 20, 2023	8.767	9.028	8.749	8.758	1,418,783	-0.01(-0.11%)
Dec 19, 2023	8.581	8.837	8.554	8.767	2,574,502	+0.24(+2.84%)
Dec 18, 2023	8.646	8.665	8.488	8.526	2,094,669	-0.05(-0.54%)
Dec 15, 2023	8.963	8.963	8.535	8.572	5,398,246	-0.41(-4.55%)
Dec 14, 2023	8.953	9.223	8.870	8.981	3,165,440	+0.19(+2.11%)
Dec 13, 2023	8.200	8.823	8.135	8.795	2,959,018	+0.59(+7.13%)
Dec 12, 2023	8.293	8.312	8.144	8.210	1,555,624	-0.10(-1.23%)
Dec 11, 2023	8.498	8.535	8.293	8.312	1,746,576	-0.15(-1.76%)
Dec 08, 2023	8.591	8.609	8.405	8.461	1,740,509	-0.19(-2.15%)
Dec 07, 2023	8.730	8.784	8.628	8.646	1,856,147	-0.11(-1.27%)
Dec 06, 2023	8.925	9.051	8.739	8.758	1,670,368	-0.05(-0.53%)
Dec 05, 2023	8.916	9.009	8.786	8.805	2,525,077	-0.20(-2.17%)
Dec 04, 2023	8.674	9.018	8.572	9.000	3,475,817	+0.33(+3.75%)
Dec 01, 2023	8.163	8.684	8.103	8.674	2,459,935	+0.51(+6.26%)
Nov 30, 2023	8.219	8.219	7.898	8.163	7,676,089	-0.03(-0.34%)
Nov 29, 2023	8.265	8.321	8.135	8.191	1,454,199	+0.06(+0.69%)
Nov 28, 2023	8.051	8.158	7.949	8.135	1,207,440	+0.07(+0.92%)
Nov 27, 2023	8.079	8.107	7.931	8.061	1,276,245	-0.06(-0.69%)
Nov 24, 2023	8.107	8.126	8.014	8.117	657,624	+0.01(+0.11%)
Nov 22, 2023	8.200	8.275	8.047	8.107	1,154,772	-0.03(-0.34%)
Nov 21, 2023	8.144	8.196	8.042	8.135	1,019,676	-0.07(-0.79%)
Nov 20, 2023	8.191	8.219	8.079	8.200	1,282,699	-0.05(-0.56%)
Nov 17, 2023	8.303	8.312	8.126	8.247	1,846,615	+0.07(+0.80%)
Nov 16, 2023	8.126	8.242	7.968	8.182	1,740,358	+0.04(+0.46%)
Nov 15, 2023	7.949	8.237	7.949	8.144	2,349,559	+0.20(+2.58%)
Nov 14, 2023	7.652	7.998	7.633	7.940	1,852,447	+0.70(+9.63%)
Nov 13, 2023	7.447	7.470	7.243	7.243	1,840,885	-0.27(-3.59%)
Nov 10, 2023	7.494	7.549	7.345	7.512	1,914,277	+0.08(+1.13%)
Nov 09, 2023	7.791	7.791	7.331	7.429	1,958,103	-0.28(-3.62%)
Nov 08, 2023	7.763	7.968	7.550	7.707	1,897,560	-0.12(-1.54%)
Nov 07, 2023	7.931	7.968	7.773	7.828	1,200,850	-0.08(-1.06%)
Nov 06, 2023	8.098	8.117	7.870	7.912	1,296,340	-0.22(-2.74%)
Nov 03, 2023	8.033	8.223	8.014	8.135	1,570,673	+0.28(+3.55%)
Nov 02, 2023	7.754	7.884	7.698	7.856	1,266,158	+0.31(+4.06%)
Nov 01, 2023	7.410	7.554	7.284	7.549	1,866,576	+0.17(+2.27%)
Oct 31, 2023	7.280	7.456	7.224	7.382	1,824,148	+0.18(+2.45%)
Oct 30, 2023	7.178	7.359	7.061	7.205	1,551,023	+0.12(+1.71%)
Oct 27, 2023	7.336	7.336	7.029	7.085	1,289,580	-0.19(-2.56%)
Oct 26, 2023	7.196	7.336	7.131	7.271	1,248,837	+0.12(+1.69%)
Oct 25, 2023	7.215	7.280	7.057	7.150	1,372,120	-0.14(-1.91%)
Oct 24, 2023	7.363	7.442	7.266	7.289	1,381,582	+0.00(+0.00%)
Oct 23, 2023	7.345	7.470	7.242	7.289	1,657,864	-0.14(-1.88%)
Oct 20, 2023	7.540	7.689	7.419	7.429	1,892,551	-0.07(-0.99%)
Oct 19, 2023	7.670	7.773	7.470	7.503	1,800,642	-0.23(-3.00%)
Oct 18, 2023	7.940	7.991	7.670	7.735	1,430,158	-0.26(-3.26%)
Oct 17, 2023	7.698	8.098	7.698	7.996	2,056,968	+0.18(+2.26%)
Oct 16, 2023	7.680	7.940	7.601	7.819	2,303,003	+0.29(+3.83%)
Oct 13, 2023	7.540	7.605	7.424	7.531	1,632,164	+0.06(+0.75%)
Oct 12, 2023	7.670	7.698	7.442	7.475	1,405,994	-0.25(-3.25%)
Oct 11, 2023	7.754	7.945	7.680	7.726	1,645,388	+0.03(+0.41%)
Oct 10, 2023	7.721	7.793	7.645	7.694	1,748,036	-0.04(-0.46%)
Oct 09, 2023	7.498	7.784	7.498	7.730	1,564,325	+0.19(+2.48%)
Oct 06, 2023	7.596	7.645	7.391	7.543	2,132,006	-0.11(-1.40%)
Oct 05, 2023	7.793	7.900	7.596	7.650	1,890,450	-0.15(-1.94%)
Oct 04, 2023	7.944	8.069	7.694	7.801	1,779,565	-0.10(-1.24%)
Oct 03, 2023	8.069	8.087	7.815	7.900	2,159,194	-0.22(-2.74%)
Oct 02, 2023	8.586	8.640	8.078	8.122	3,231,926	-0.45(-5.20%)
Sep 29, 2023	8.666	8.782	8.519	8.568	1,974,673	+0.04(+0.52%)
Sep 28, 2023	8.354	8.604	8.336	8.524	2,112,692	+0.21(+2.47%)
Sep 27, 2023	8.488	8.541	8.287	8.319	1,654,020	-0.11(-1.27%)
Sep 26, 2023	8.675	8.702	8.408	8.426	2,023,200	-0.31(-3.57%)
Sep 25, 2023	8.845	8.755	8.666	8.738	1,468,831	-0.07(-0.81%)
Sep 22, 2023	9.112	9.175	8.800	8.809	1,962,127	-0.31(-3.42%)
Sep 21, 2023	9.504	9.531	9.090	9.121	2,278,180	-0.45(-4.66%)
Sep 20, 2023	9.709	9.852	9.558	9.567	1,739,107	-0.06(-0.65%)
Sep 19, 2023	9.558	9.709	9.549	9.629	1,901,119	+0.06(+0.65%)
Sep 18, 2023	9.915	9.932	9.540	9.567	2,914,868	-0.44(-4.37%)
Sep 15, 2023	10.08	10.15	9.674	10.00	8,742,167	-0.18(-1.75%)
Sep 14, 2023	9.852	10.18	9.808	10.18	3,397,713	+0.42(+4.29%)
Sep 13, 2023	9.861	9.946	9.736	9.763	2,508,563	-0.14(-1.44%)
Sep 12, 2023	10.07	10.19	9.772	9.906	4,258,933	-0.18(-1.77%)
Sep 11, 2023	10.07	10.20	9.932	10.08	26,173,074	+0.04(+0.35%)
Sep 08, 2023	10.05	10.20	9.781	10.05	8,963,817	+0.09(+0.90%)
Sep 07, 2023	9.727	10.15	9.705	9.959	2,428,355	+0.22(+2.29%)
Sep 06, 2023	9.638	9.736	9.455	9.736	2,537,077	+0.13(+1.39%)
Sep 05, 2023	9.665	9.923	9.594	9.602	2,478,803	-0.13(-1.37%)
Sep 01, 2023	10.27	10.32	9.504	9.736	5,896,956	-0.38(-3.79%)
Aug 31, 2023	10.16	10.26	10.09	10.12	1,791,804	-0.08(-0.79%)
Aug 30, 2023	10.07	10.27	10.03	10.20	1,371,758	+0.13(+1.33%)
Aug 29, 2023	9.808	10.07	9.781	10.07	1,324,904	+0.30(+3.11%)
Aug 28, 2023	9.602	9.812	9.602	9.763	840,466	+0.21(+2.15%)
Aug 25, 2023	9.558	9.683	9.478	9.558	779,606	+0.01(+0.09%)
Aug 24, 2023	9.576	9.843	9.495	9.549	1,253,226	-0.03(-0.28%)
Aug 23, 2023	9.495	9.620	9.415	9.576	1,182,013	+0.05(+0.56%)
Aug 22, 2023	9.424	9.558	9.371	9.522	1,063,367	+0.17(+1.81%)
Aug 21, 2023	9.540	9.549	9.246	9.353	995,297	-0.18(-1.87%)
Aug 18, 2023	9.362	9.549	9.326	9.531	1,365,945	+0.10(+1.04%)
Aug 17, 2023	9.495	9.620	9.415	9.433	809,038	-0.07(-0.75%)
Aug 16, 2023	9.647	9.745	9.504	9.504	781,052	-0.12(-1.30%)
Aug 15, 2023	9.781	9.781	9.602	9.629	836,644	-0.24(-2.44%)
Aug 14, 2023	9.879	9.950	9.812	9.870	886,173	-0.07(-0.72%)
Aug 11, 2023	9.825	9.968	9.816	9.941	1,253,427	+0.09(+0.90%)
Aug 10, 2023	10.00	10.15	9.810	9.852	1,696,597	-0.06(-0.63%)
Aug 09, 2023	9.923	10.02	9.785	9.915	968,914	+0.00(+0.00%)
Aug 08, 2023	9.781	9.923	9.674	9.915	943,802	+0.00(+0.00%)
Aug 07, 2023	9.487	9.915	9.451	9.915	1,776,302	+0.45(+4.71%)
Aug 04, 2023	9.406	9.692	9.380	9.469	1,361,338	+0.05(+0.57%)
Aug 03, 2023	9.469	9.598	9.264	9.415	1,782,231	+0.04(+0.48%)
Aug 02, 2023	9.335	9.395	9.255	9.371	1,599,456	-0.06(-0.66%)
Aug 01, 2023	9.504	9.504	9.273	9.433	1,029,532	-0.10(-1.03%)
Jul 31, 2023	9.674	9.709	9.482	9.531	1,141,134	-0.10(-1.02%)
Jul 28, 2023	9.843	9.928	9.594	9.629	792,629	-0.12(-1.19%)
Jul 27, 2023	10.00	10.08	9.723	9.745	1,112,206	-0.22(-2.24%)
Jul 26, 2023	9.888	9.999	9.874	9.968	833,927	+0.09(+0.90%)
Jul 25, 2023	9.897	9.986	9.861	9.879	651,123	-0.07(-0.72%)
Jul 24, 2023	9.888	10.03	9.852	9.950	787,641	+0.07(+0.72%)
Jul 21, 2023	10.06	10.07	9.812	9.879	1,070,531	-0.12(-1.25%)
Jul 20, 2023	9.977	10.07	9.736	10.00	1,412,915	+0.03(+0.27%)
Jul 19, 2023	9.879	9.999	9.808	9.977	1,700,953	+0.21(+2.19%)
Jul 18, 2023	9.754	9.906	9.683	9.763	1,590,828	+0.05(+0.55%)
Jul 17, 2023	9.594	9.709	9.388	9.709	1,312,844	+0.07(+0.74%)
Jul 14, 2023	9.522	9.647	9.420	9.638	1,342,359	+0.06(+0.65%)
Jul 13, 2023	9.629	9.660	9.478	9.576	1,319,810	-0.05(-0.56%)
Jul 12, 2023	9.709	9.790	9.629	9.629	1,774,169	+0.04(+0.37%)
Jul 11, 2023	9.370	9.611	9.293	9.594	2,424,353	+0.33(+3.53%)
Jul 10, 2023	9.155	9.323	9.069	9.267	1,616,821	+0.11(+1.22%)
Jul 07, 2023	9.026	9.314	9.026	9.155	1,203,945	+0.09(+1.04%)
Jul 06, 2023	9.164	9.164	8.828	9.061	1,438,576	-0.15(-1.59%)
Jul 05, 2023	9.121	9.546	8.983	9.207	2,045,536	+0.12(+1.32%)
Jul 03, 2023	8.897	9.172	8.889	9.086	1,124,892	+0.25(+2.82%)
Jun 30, 2023	8.966	8.992	8.717	8.837	1,594,222	-0.04(-0.48%)
Jun 29, 2023	8.545	8.880	8.536	8.880	983,549	+0.31(+3.61%)
Jun 28, 2023	8.665	8.665	8.493	8.571	763,678	-0.09(-1.09%)
Jun 27, 2023	8.536	8.691	8.433	8.665	831,844	+0.17(+2.02%)
Jun 26, 2023	8.175	8.571	8.175	8.493	817,405	+0.32(+3.89%)
Jun 23, 2023	8.313	8.394	8.111	8.175	1,878,414	-0.22(-2.66%)
Jun 22, 2023	8.657	8.665	8.334	8.399	1,237,771	-0.29(-3.36%)
Jun 21, 2023	8.957	9.030	8.682	8.691	1,172,871	-0.34(-3.81%)
Jun 20, 2023	9.215	9.224	8.996	9.035	841,296	-0.21(-2.32%)
Jun 16, 2023	9.430	9.430	9.112	9.250	2,453,635	-0.12(-1.28%)
Jun 15, 2023	9.207	9.370	9.108	9.370	716,978	-0.31(-3.20%)
May 08, 2023	9.783	9.830	9.602	9.680	725,179	-0.07(-0.71%)
May 05, 2023	9.688	9.783	9.594	9.748	739,190	+0.17(+1.80%)
May 04, 2023	9.439	9.576	9.237	9.576	656,723	+0.09(+0.91%)
May 03, 2023	9.516	9.680	9.465	9.490	639,847	+0.03(+0.27%)
May 02, 2023	9.576	9.637	9.331	9.465	823,554	-0.17(-1.78%)
May 01, 2023	9.714	9.748	9.589	9.637	654,126	-0.04(-0.44%)
Apr 28, 2023	9.568	9.761	9.559	9.680	1,045,089	+0.09(+0.99%)
Apr 27, 2023	9.361	9.611	9.361	9.585	492,546	+0.23(+2.48%)
Apr 26, 2023	9.456	9.585	9.327	9.353	875,411	-0.18(-1.89%)
Apr 25, 2023	9.611	9.645	9.456	9.533	794,351	-0.15(-1.60%)
Apr 24, 2023	9.800	9.834	9.559	9.688	650,187	-0.10(-1.05%)
Apr 21, 2023	9.800	9.886	9.627	9.791	624,633	+0.02(+0.18%)
Apr 20, 2023	9.800	9.877	9.675	9.774	699,859	-0.04(-0.44%)
Apr 19, 2023	9.662	9.864	9.594	9.817	730,653	+0.14(+1.42%)
Apr 18, 2023	10.02	10.08	9.641	9.680	1,123,343	-0.35(-3.51%)
Apr 17, 2023	9.886	10.06	9.886	10.03	835,656	+0.15(+1.48%)
Apr 14, 2023	10.07	10.17	9.821	9.886	814,777	-0.14(-1.37%)
Apr 13, 2023	10.02	10.09	9.899	10.02	1,229,932	-0.04(-0.43%)
Apr 12, 2023	10.51	10.57	10.06	10.07	1,671,753	-0.34(-3.22%)
Apr 11, 2023	10.48	10.53	10.31	10.40	1,797,279	-0.04(-0.40%)
Apr 10, 2023	10.45	10.53	10.24	10.44	1,380,621	-0.01(-0.08%)
Apr 06, 2023	10.51	10.53	10.38	10.45	701,070	+0.04(+0.40%)
Apr 05, 2023	10.47	10.54	10.39	10.41	683,611	-0.08(-0.79%)
Apr 04, 2023	10.70	10.74	10.39	10.49	823,701	-0.18(-1.72%)
Apr 03, 2023	10.77	10.90	10.57	10.68	1,102,208	-0.03(-0.23%)
Mar 31, 2023	10.57	10.70	10.50	10.70	711,698	+0.22(+2.06%)
Mar 30, 2023	10.55	10.60	10.41	10.48	453,644	+0.06(+0.56%)
Mar 29, 2023	10.35	10.43	10.30	10.43	640,304	+0.16(+1.54%)
Mar 28, 2023	10.20	10.34	10.19	10.27	609,042	-0.01(-0.08%)
Mar 27, 2023	10.24	10.34	10.15	10.28	611,631	+0.16(+1.56%)
Mar 24, 2023	9.769	10.13	9.711	10.12	979,496	+0.30(+3.05%)
Mar 23, 2023	9.969	10.09	9.769	9.819	1,001,016	-0.05(-0.51%)
Mar 22, 2023	10.29	10.34	9.869	9.869	1,502,676	-0.50(-4.82%)
Mar 21, 2023	10.59	10.68	10.36	10.37	971,723	-0.06(-0.56%)
Mar 20, 2023	10.32	10.52	10.24	10.43	1,138,260	+0.22(+2.12%)
Mar 17, 2023	10.46	10.48	10.19	10.21	2,865,579	-0.35(-3.31%)
Mar 16, 2023	10.69	10.73	10.32	10.56	1,073,585	-0.28(-2.61%)
Mar 15, 2023	10.84	10.88	10.58	10.84	892,552	-0.20(-1.81%)
Mar 14, 2023	11.14	11.29	10.89	11.04	989,142	+0.17(+1.61%)
Mar 13, 2023	10.69	11.00	10.68	10.87	1,137,908	+0.02(+0.15%)
Mar 10, 2023	11.30	11.32	10.73	10.85	949,315	-0.46(-4.05%)
Mar 09, 2023	11.57	11.57	11.24	11.31	1,061,696	-0.19(-1.66%)
Mar 08, 2023	11.57	11.63	11.39	11.50	936,339	-0.03(-0.22%)
Mar 07, 2023	11.85	11.87	11.18	11.53	1,170,590	-0.32(-2.74%)
Mar 06, 2023	12.07	12.07	11.80	11.85	637,952	-0.18(-1.52%)
Mar 03, 2023	11.92	12.07	11.84	12.03	610,830	+0.19(+1.62%)
Mar 02, 2023	11.64	11.86	11.62	11.84	717,010	+0.12(+1.07%)
Mar 01, 2023	11.67	11.73	11.57	11.72	665,554	-0.03(-0.28%)
Feb 28, 2023	11.86	11.99	11.74	11.75	1,084,079	-0.12(-1.05%)
Feb 27, 2023	11.89	11.99	11.84	11.87	624,171	+0.04(+0.35%)
Feb 24, 2023	11.84	11.87	11.74	11.83	629,950	-0.12(-1.04%)
Feb 23, 2023	11.67	11.96	11.57	11.96	689,602	+0.36(+3.08%)
Feb 22, 2023	11.67	11.81	11.57	11.60	721,009	-0.06(-0.50%)
Feb 21, 2023	11.91	11.96	11.60	11.66	548,297	-0.36(-2.98%)
Feb 17, 2023	12.14	12.17	11.95	12.02	493,444	-0.09(-0.76%)
Feb 16, 2023	11.90	12.15	11.85	12.11	422,897	+0.07(+0.55%)
Feb 15, 2023	11.92	12.05	11.90	12.04	375,386	+0.03(+0.21%)
Feb 14, 2023	12.15	12.17	11.96	12.02	439,039	-0.17(-1.43%)
Feb 13, 2023	12.03	12.22	12.03	12.19	353,492	+0.19(+1.60%)
Feb 10, 2023	11.89	12.05	11.83	12.00	430,608	+0.11(+0.91%)
Feb 09, 2023	12.07	12.10	11.76	11.89	637,651	-0.06(-0.49%)
Feb 08, 2023	12.01	12.09	11.90	11.95	605,953	-0.12(-1.03%)
Feb 07, 2023	12.17	12.28	12.06	12.07	1,136,399	-0.17(-1.43%)
Feb 06, 2023	12.38	12.42	12.10	12.25	668,771	-0.24(-1.93%)
Feb 03, 2023	12.51	12.54	12.38	12.49	1,134,201	-0.05(-0.40%)
Feb 02, 2023	12.57	12.71	12.45	12.54	1,170,032	+0.03(+0.20%)
Feb 01, 2023	12.42	12.59	12.29	12.52	923,355	+0.07(+0.60%)
Jan 31, 2023	12.15	12.48	12.12	12.44	1,276,665	+0.29(+2.40%)
Jan 30, 2023	12.08	12.24	12.07	12.15	476,195	+0.00(+0.00%)
Jan 27, 2023	12.00	12.18	11.95	12.15	636,293	+0.16(+1.32%)
Jan 26, 2023	11.85	12.00	11.81	11.99	347,537	+0.17(+1.41%)
Jan 25, 2023	11.86	11.88	11.77	11.82	423,978	-0.06(-0.49%)
Jan 24, 2023	11.85	11.93	11.76	11.88	352,090	+0.03(+0.21%)
Jan 23, 2023	11.77	11.95	11.69	11.86	621,593	+0.14(+1.21%)
Jan 20, 2023	11.57	11.72	11.44	11.72	568,736	+0.18(+1.59%)
Jan 19, 2023	11.48	11.64	11.46	11.53	716,785	+0.03(+0.29%)
Jan 18, 2023	11.82	11.83	11.43	11.50	677,386	-0.27(-2.26%)
Jan 17, 2023	11.47	11.79	11.47	11.77	902,373	+0.30(+2.61%)
Jan 13, 2023	11.24	11.48	11.23	11.47	935,632	+0.07(+0.66%)
Jan 12, 2023	11.26	11.43	11.11	11.39	1,263,113	+0.10(+0.88%)
Jan 11, 2023	10.94	11.31	10.94	11.29	1,253,067	+0.40(+3.71%)
Jan 10, 2023	10.87	10.92	10.79	10.89	1,300,133	+0.01(+0.07%)
Jan 09, 2023	10.62	10.89	10.58	10.88	733,674	+0.28(+2.67%)
Jan 06, 2023	10.51	10.62	10.45	10.60	732,294	+0.16(+1.55%)
Jan 05, 2023	10.56	10.59	10.41	10.44	991,950	-0.16(-1.52%)
Jan 04, 2023	10.40	10.68	10.38	10.60	743,529	+0.31(+2.98%)

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.

Global Net Lease Inc (NY: GNL )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Global Net Lease Inc (NY: GNL )

Historical Prices

Sections

Services