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

Global Net Lease Inc (NY: GNL )

6.820 -0.050 (-0.73%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 24, 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 31, 2023 8.098 8.321 8.029 8.270 2,053,158 +0.17(+2.12%)
May 30, 2023 8.218 8.235 8.038 8.098 2,022,848 -0.08(-0.95%)
May 26, 2023 7.986 8.188 7.806 8.175 2,574,866 +0.23(+2.92%)
May 25, 2023 8.020 8.214 7.836 7.943 3,513,317 -0.11(-1.39%)
May 24, 2023 7.642 8.124 7.599 8.055 6,222,284 -1.02(-11.27%)
May 23, 2023 8.940 9.293 8.923 9.078 986,233 +0.15(+1.73%)
May 22, 2023 8.889 8.983 8.717 8.923 713,681 +0.03(+0.29%)
May 19, 2023 8.932 8.996 8.755 8.897 908,793 +0.08(+0.88%)
May 18, 2023 8.622 8.854 8.596 8.820 1,098,347 +0.15(+1.68%)
May 17, 2023 8.476 8.725 8.424 8.674 1,119,766 +0.20(+2.33%)
May 16, 2023 8.743 8.743 8.455 8.476 1,170,662 -0.30(-3.43%)
May 15, 2023 9.069 9.121 8.743 8.777 1,492,235 -0.32(-3.50%)
May 12, 2023 9.224 9.284 9.018 9.095 1,432,889 -0.13(-1.40%)
May 11, 2023 9.181 9.383 9.129 9.224 1,504,629 -0.14(-1.47%)
May 10, 2023 9.637 9.637 9.129 9.361 991,018 -0.13(-1.36%)
May 09, 2023 9.594 9.598 9.447 9.490 696,429 -0.19(-1.95%)
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%)
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.