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 (%)
May 29, 2020 8.833 9.002 8.533 8.764 2,100,744 -0.17(-1.89%)
May 28, 2020 9.420 9.539 8.852 8.933 1,094,785 -0.31(-3.31%)
May 27, 2020 9.558 9.683 9.039 9.239 1,162,024 -0.04(-0.47%)
May 26, 2020 8.939 9.389 8.911 9.283 763,350 +0.59(+6.75%)
May 22, 2020 8.689 8.767 8.452 8.696 501,053 +0.04(+0.43%)
May 21, 2020 8.733 8.852 8.608 8.658 595,705 -0.07(-0.86%)
May 20, 2020 8.664 8.764 8.527 8.733 679,158 +0.22(+2.57%)
May 19, 2020 8.602 8.733 8.430 8.514 636,408 -0.21(-2.43%)
May 18, 2020 8.577 8.821 8.215 8.727 1,283,530 +0.74(+9.31%)
May 15, 2020 7.990 8.083 7.734 7.983 2,736,266 -0.10(-1.24%)
May 14, 2020 7.690 8.115 7.402 8.083 1,224,750 +0.21(+2.70%)
May 13, 2020 8.027 8.046 7.659 7.871 1,020,216 -0.16(-2.02%)
May 12, 2020 8.558 8.608 8.027 8.033 882,221 -0.42(-4.95%)
May 11, 2020 8.752 8.802 8.355 8.452 1,022,510 -0.39(-4.38%)
May 08, 2020 8.683 8.870 8.608 8.839 1,167,951 +0.34(+3.97%)
May 07, 2020 8.521 8.696 8.371 8.502 1,105,342 +0.27(+3.34%)
May 06, 2020 8.277 8.633 8.127 8.227 1,835,403 -0.05(-0.60%)
May 05, 2020 8.502 8.739 8.227 8.277 1,041,354 -0.06(-0.67%)
May 04, 2020 8.421 8.489 8.158 8.333 843,259 -0.26(-2.98%)
May 01, 2020 8.639 8.746 8.292 8.589 844,107 -0.40(-4.45%)
Apr 30, 2020 9.208 9.252 8.814 8.989 1,389,817 -0.51(-5.39%)
Apr 29, 2020 9.183 9.645 9.077 9.501 945,083 +0.72(+8.18%)
Apr 28, 2020 8.802 9.045 8.664 8.783 1,086,430 +0.37(+4.38%)
Apr 27, 2020 7.883 8.546 7.840 8.414 1,016,212 +0.61(+7.76%)
Apr 24, 2020 7.765 7.908 7.690 7.809 573,410 +0.07(+0.97%)
Apr 23, 2020 7.802 8.015 7.640 7.734 592,852 -0.01(-0.16%)
Apr 22, 2020 8.015 8.202 7.640 7.746 792,595 -0.08(-1.04%)
Apr 21, 2020 7.702 7.890 7.546 7.827 981,335 +0.08(+1.05%)
Apr 20, 2020 7.784 8.002 7.684 7.746 1,006,453 -0.29(-3.65%)
Apr 17, 2020 8.290 8.783 8.008 8.040 1,098,796 +0.12(+1.50%)
Apr 16, 2020 8.589 8.758 7.796 7.921 1,221,782 -0.62(-7.31%)
Apr 15, 2020 8.546 8.646 8.305 8.546 1,647,506 -0.36(-4.07%)
Apr 14, 2020 8.933 9.114 8.680 8.908 1,605,770 +0.32(+3.71%)
Apr 13, 2020 8.683 8.711 8.071 8.589 1,705,321 +0.00(+0.00%)
Apr 09, 2020 8.283 8.989 8.090 8.589 1,554,227 +0.52(+6.51%)
Apr 08, 2020 7.822 8.259 7.756 8.065 1,407,315 +0.35(+4.47%)
Apr 07, 2020 7.925 8.459 7.531 7.719 1,399,122 +0.18(+2.33%)
Apr 06, 2020 7.016 7.653 7.016 7.544 1,284,377 +0.88(+13.18%)
Apr 03, 2020 7.119 7.180 6.423 6.665 1,448,400 -0.48(-6.78%)
Apr 02, 2020 7.041 7.428 6.750 7.150 993,154 +0.07(+0.94%)
Apr 01, 2020 7.574 7.683 6.901 7.083 1,259,737 -1.02(-12.57%)
Mar 31, 2020 8.222 8.271 7.538 8.101 1,513,377 -0.15(-1.84%)
Mar 30, 2020 8.198 8.283 7.707 8.252 1,577,323 -0.07(-0.80%)
Mar 27, 2020 8.810 9.070 8.234 8.319 1,321,813 -0.84(-9.19%)
Mar 26, 2020 8.234 9.325 8.156 9.161 1,240,862 +1.06(+13.09%)
Mar 25, 2020 7.889 8.846 7.644 8.101 1,413,040 +0.28(+3.64%)
Mar 24, 2020 7.344 7.877 7.283 7.816 1,426,973 +0.78(+11.02%)
Mar 23, 2020 7.459 7.556 6.780 7.041 1,294,965 -0.42(-5.61%)
Mar 20, 2020 7.065 8.034 7.059 7.459 2,783,087 +0.51(+7.32%)
Mar 19, 2020 5.483 7.016 5.314 6.950 1,957,642 +1.48(+27.16%)
Mar 18, 2020 6.968 7.047 5.393 5.465 2,390,000 -1.93(-26.07%)
Mar 17, 2020 7.701 8.349 7.122 7.392 1,986,061 -0.07(-0.89%)
Mar 16, 2020 8.483 8.483 7.344 7.459 1,562,861 -1.49(-16.66%)
Mar 13, 2020 8.434 8.949 7.634 8.949 1,802,743 +0.99(+12.40%)
Mar 12, 2020 9.216 9.289 7.931 7.962 1,797,417 -1.89(-19.19%)
Mar 11, 2020 10.95 11.01 9.696 9.852 1,502,906 -1.33(-11.92%)
Mar 10, 2020 10.84 11.20 10.68 11.19 1,227,765 +0.59(+5.55%)
Mar 09, 2020 11.11 11.14 10.56 10.60 1,489,116 -1.16(-9.85%)
Mar 06, 2020 11.52 11.80 11.31 11.75 768,431 +0.00(+0.00%)
Mar 05, 2020 11.89 11.92 11.58 11.75 877,729 -0.27(-2.22%)
Mar 04, 2020 11.70 12.03 11.70 12.02 839,743 +0.47(+4.04%)
Mar 03, 2020 11.60 11.94 11.49 11.55 1,372,395 +0.07(+0.58%)
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.