Indicators

Global Net Lease Inc (NY: GNL )

6.910 -0.010 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6.920	7.010	6.880	6.910	1,448,365	-0.01(-0.14%)
Apr 25, 2024	6.870	7.010	6.820	6.920	1,700,679	-0.04(-0.57%)
Apr 24, 2024	6.820	6.978	6.745	6.960	1,390,181	+0.09(+1.31%)
Apr 23, 2024	6.800	6.980	6.800	6.870	1,029,798	+0.05(+0.73%)
Apr 22, 2024	6.760	6.845	6.690	6.820	1,277,177	+0.07(+1.04%)
Apr 19, 2024	6.590	6.780	6.590	6.750	1,808,673	+0.13(+1.96%)
Apr 18, 2024	6.600	6.707	6.550	6.620	1,821,026	+0.04(+0.61%)
Apr 17, 2024	6.600	6.715	6.530	6.580	1,254,702	+0.01(+0.15%)
Apr 16, 2024	6.660	6.720	6.520	6.570	1,767,925	-0.16(-2.38%)
Apr 15, 2024	6.770	6.800	6.650	6.730	2,293,820	-0.05(-0.74%)
Apr 12, 2024	6.810	6.900	6.750	6.780	1,398,202	-0.05(-0.73%)
Apr 11, 2024	6.890	6.935	6.760	6.830	1,378,307	-0.03(-0.44%)
Apr 10, 2024	7.100	7.100	6.740	6.860	3,303,781	-0.50(-6.73%)
Apr 09, 2024	7.297	7.384	7.250	7.355	2,001,828	+0.10(+1.33%)
Apr 08, 2024	7.153	7.307	7.124	7.259	1,590,036	+0.21(+3.01%)
Apr 05, 2024	7.114	7.162	7.013	7.047	1,400,915	-0.13(-1.75%)
Apr 04, 2024	7.191	7.374	7.124	7.172	1,198,596	+0.09(+1.22%)
Apr 03, 2024	7.047	7.138	6.998	7.085	1,350,206	-0.01(-0.14%)
Apr 02, 2024	7.288	7.297	7.003	7.095	2,202,454	-0.31(-4.17%)

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.