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

Global Net Lease Inc (NY: GNL )

7.460 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 8.394 8.394 8.394 0 -0.01(-0.12%)
Mar 28, 2018 8.215 8.486 8.215 8.403 1,488,811 +0.22(+2.74%)
Mar 27, 2018 8.324 8.324 8.120 8.180 1,625,672 -0.12(-1.50%)
Mar 26, 2018 8.165 8.309 8.066 8.304 1,135,574 +0.22(+2.77%)
Mar 23, 2018 8.284 8.319 8.065 8.080 1,081,345 -0.19(-2.28%)
Mar 22, 2018 8.224 8.418 8.190 8.269 1,030,702 +0.03(+0.36%)
Mar 21, 2018 8.264 8.304 8.175 8.239 1,007,722 -0.02(-0.24%)
Mar 20, 2018 8.304 8.453 8.222 8.259 1,334,336 +0.02(+0.24%)
Mar 19, 2018 8.344 8.369 8.140 8.239 1,027,056 -0.14(-1.66%)
Mar 16, 2018 8.259 8.394 8.190 8.379 3,696,757 +0.12(+1.44%)
Mar 15, 2018 8.329 8.354 8.115 8.259 1,790,003 -0.08(-0.95%)
Mar 14, 2018 8.523 8.578 8.299 8.339 1,582,772 -0.17(-2.04%)
Mar 13, 2018 8.637 8.657 8.468 8.513 1,457,571 -0.07(-0.81%)
Mar 12, 2018 8.642 8.732 8.518 8.582 2,025,880 -0.07(-0.80%)
Mar 09, 2018 8.742 8.742 8.533 8.652 3,282,834 -0.06(-0.68%)
Mar 08, 2018 8.960 8.975 8.652 8.712 23,057,276 -0.25(-2.77%)
Mar 07, 2018 8.980 8.960 3,849,786 +0.31(+3.61%)
Mar 06, 2018 8.491 8.712 8.407 8.648 3,704,069 +0.13(+1.56%)
Mar 05, 2018 8.176 8.604 8.156 8.515 5,529,665 +0.73(+9.42%)
Mar 02, 2018 7.733 7.826 7.693 7.782 968,889 +0.01(+0.19%)
Mar 01, 2018 7.703 7.812 7.654 7.767 1,011,564 +0.07(+0.90%)
Feb 28, 2018 7.713 7.871 7.693 7.698 1,219,238 -0.01(-0.19%)
Feb 27, 2018 8.097 8.181 7.708 7.713 1,064,587 -0.36(-4.51%)
Feb 26, 2018 8.107 8.112 7.954 8.077 903,555 +0.00(+0.06%)
Feb 23, 2018 7.949 8.077 7.925 8.072 755,656 +0.17(+2.18%)
Feb 22, 2018 7.900 721,609 +0.04(+0.50%)
Feb 21, 2018 7.949 8.013 7.851 7.861 764,045 -0.08(-1.05%)
Feb 20, 2018 8.156 8.196 7.925 7.944 878,771 -0.22(-2.71%)
Feb 16, 2018 8.166 8.166 8.166 0 +0.11(+1.41%)
Feb 15, 2018 7.974 8.092 7.949 8.053 724,591 +0.11(+1.43%)
Feb 14, 2018 8.018 8.043 7.900 7.940 870,527 -0.14(-1.71%)
Feb 13, 2018 8.023 8.117 8.008 8.077 849,490 +0.00(+0.06%)
Feb 12, 2018 8.107 8.147 7.767 8.072 1,286,897 +0.00(+0.00%)
Feb 09, 2018 8.087 8.134 7.900 8.072 1,126,900 +0.03(+0.43%)
Feb 08, 2018 8.309 8.328 8.033 8.038 1,236,436 -0.28(-3.37%)
Feb 07, 2018 8.373 8.437 8.316 8.319 973,265 -0.06(-0.66%)
Feb 06, 2018 8.096 8.403 8.067 8.374 2,225,835 +0.05(+0.64%)
Feb 05, 2018 8.520 8.525 8.164 8.320 1,117,464 -0.22(-2.62%)
Feb 02, 2018 8.622 8.622 8.418 8.544 1,103,934 -0.12(-1.41%)
Feb 01, 2018 8.934 8.998 8.642 8.666 860,292 -0.27(-3.00%)
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%)
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.