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

Global Net Lease Inc (NY: GNL )

7.200 -0.080 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
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.