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 (%)
Sep 28, 2018	10.67	10.94	10.67	10.94	870,825	+0.27(+2.51%)
Sep 27, 2018	10.62	10.77	10.62	10.67	358,407	+0.06(+0.59%)
Sep 26, 2018	10.74	10.77	10.58	10.61	720,033	-0.13(-1.22%)
Sep 25, 2018	10.70	10.80	10.68	10.74	525,396	+0.07(+0.64%)
Sep 24, 2018	10.83	10.83	10.57	10.67	871,581	-0.19(-1.74%)
Sep 21, 2018	10.87	10.93	10.82	10.86	1,314,625	-0.04(-0.39%)
Sep 20, 2018	10.75	10.91	10.66	10.90	852,428	+0.18(+1.71%)
Sep 19, 2018	11.03	11.03	10.68	10.72	1,061,769	-0.30(-2.71%)
Sep 18, 2018	11.15	11.16	11.01	11.02	410,130	-0.12(-1.08%)
Sep 17, 2018	11.10	11.15	11.04	11.14	1,082,160	+0.05(+0.47%)
Sep 14, 2018	11.07	11.09	10.91	11.08	888,554	+0.00(+0.00%)
Sep 13, 2018	10.97	11.16	10.94	11.08	825,571	+0.14(+1.29%)
Sep 12, 2018	11.08	11.08	10.93	10.94	661,848	-0.11(-1.01%)
Sep 11, 2018	11.10	11.10	10.99	11.05	715,168	-0.04(-0.37%)
Sep 10, 2018	11.04	11.19	11.04	11.10	812,107	+0.09(+0.80%)
Sep 07, 2018	11.25	11.26	10.94	11.01	772,235	-0.24(-2.17%)
Sep 06, 2018	11.30	11.39	11.23	11.25	644,592	-0.02(-0.18%)
Sep 05, 2018	11.16	11.29	11.09	11.27	524,083	+0.10(+0.93%)

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.