Indicators

Global Net Lease Inc (NY: GNL )

7.110 -0.130 (-1.80%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.666	8.782	8.519	8.568	1,974,673	+0.04(+0.52%)
Sep 28, 2023	8.354	8.604	8.336	8.524	2,112,692	+0.21(+2.47%)
Sep 27, 2023	8.488	8.541	8.287	8.319	1,654,020	-0.11(-1.27%)
Sep 26, 2023	8.675	8.702	8.408	8.426	2,023,200	-0.31(-3.57%)
Sep 25, 2023	8.845	8.755	8.666	8.738	1,468,831	-0.07(-0.81%)
Sep 22, 2023	9.112	9.175	8.800	8.809	1,962,127	-0.31(-3.42%)
Sep 21, 2023	9.504	9.531	9.090	9.121	2,278,180	-0.45(-4.66%)
Sep 20, 2023	9.709	9.852	9.558	9.567	1,739,107	-0.06(-0.65%)
Sep 19, 2023	9.558	9.709	9.549	9.629	1,901,119	+0.06(+0.65%)
Sep 18, 2023	9.915	9.932	9.540	9.567	2,914,868	-0.44(-4.37%)
Sep 15, 2023	10.08	10.15	9.674	10.00	8,742,167	-0.18(-1.75%)
Sep 14, 2023	9.852	10.18	9.808	10.18	3,397,713	+0.42(+4.29%)
Sep 13, 2023	9.861	9.946	9.736	9.763	2,508,563	-0.14(-1.44%)
Sep 12, 2023	10.07	10.19	9.772	9.906	4,258,933	-0.18(-1.77%)
Sep 11, 2023	10.07	10.20	9.932	10.08	26,173,074	+0.04(+0.35%)
Sep 08, 2023	10.05	10.20	9.781	10.05	8,963,817	+0.09(+0.90%)
Sep 07, 2023	9.727	10.15	9.705	9.959	2,428,355	+0.22(+2.29%)
Sep 06, 2023	9.638	9.736	9.455	9.736	2,537,077	+0.13(+1.39%)
Sep 05, 2023	9.665	9.923	9.594	9.602	2,478,803	-0.13(-1.37%)

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.