Indicators

Global Net Lease Inc (NY: GNL )

7.430 -0.030 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.76	11.82	11.62	11.74	823,603	-0.03(-0.26%)
Jul 28, 2022	11.75	11.83	11.69	11.77	556,058	+0.12(+1.00%)
Jul 27, 2022	11.71	11.77	11.56	11.66	570,494	-0.02(-0.20%)
Jul 26, 2022	11.72	11.79	11.64	11.68	505,209	-0.05(-0.40%)
Jul 25, 2022	11.67	11.83	11.64	11.73	693,995	+0.08(+0.67%)
Jul 22, 2022	11.72	11.80	11.56	11.65	502,095	-0.05(-0.40%)
Jul 21, 2022	11.53	11.70	11.40	11.70	789,676	+0.05(+0.47%)
Jul 20, 2022	11.54	11.69	11.46	11.64	735,254	+0.11(+0.94%)
Jul 19, 2022	11.46	11.56	11.42	11.53	625,551	+0.23(+2.07%)
Jul 18, 2022	11.47	11.54	11.28	11.30	618,943	-0.08(-0.68%)
Jul 15, 2022	11.17	11.42	11.04	11.38	862,759	+0.40(+3.61%)
Jul 14, 2022	10.81	11.06	10.74	10.98	607,520	-0.02(-0.21%)
Jul 13, 2022	11.03	11.12	10.93	11.00	564,131	-0.06(-0.56%)
Jul 12, 2022	10.82	11.11	10.80	11.07	783,219	+0.23(+2.08%)
Jul 11, 2022	10.85	10.92	10.75	10.84	645,225	+0.00(+0.00%)
Jul 08, 2022	10.89	10.92	10.71	10.84	910,401	-0.07(-0.64%)
Jul 07, 2022	10.93	11.07	10.90	10.91	1,334,234	+0.06(+0.56%)
Jul 06, 2022	10.86	10.92	10.68	10.85	1,112,093	-0.04(-0.35%)
Jul 05, 2022	10.77	10.90	10.59	10.89	1,072,542	+0.01(+0.07%)

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.