Indicators

Global Net Lease Inc (NY: GNL )

7.240 -0.190 (-2.56%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.