Skip to main content

Global Net Lease Inc (NY: GNL )

8.790 -0.070 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.927 10.09 9.806 10.07 925,020 +0.19(+1.95%)
Jun 29, 2020 9.728 9.879 9.602 9.879 790,511 +0.26(+2.69%)
Jun 26, 2020 9.602 9.632 9.319 9.620 1,348,195 -0.04(-0.44%)
Jun 25, 2020 9.210 9.674 9.192 9.662 739,749 +0.34(+3.68%)
Jun 24, 2020 9.632 9.650 9.036 9.319 914,093 -0.51(-5.21%)
Jun 23, 2020 9.969 9.969 9.710 9.831 937,390 +0.00(+0.00%)
Jun 22, 2020 9.927 9.945 9.566 9.831 979,383 -0.21(-2.10%)
Jun 19, 2020 10.44 10.47 10.02 10.04 6,554,261 -0.36(-3.47%)
Jun 18, 2020 10.01 10.50 9.927 10.40 1,511,990 +0.22(+2.19%)
Jun 17, 2020 10.29 10.35 10.04 10.18 1,092,646 -0.08(-0.82%)
Jun 16, 2020 10.41 10.49 9.993 10.26 1,176,172 +0.31(+3.08%)
Jun 15, 2020 9.030 10.08 8.982 9.957 1,788,996 +0.63(+6.71%)
Jun 12, 2020 9.355 9.421 9.030 9.331 898,187 +0.49(+5.51%)
Jun 11, 2020 9.397 9.397 8.777 8.843 1,551,740 -0.79(-8.19%)
Jun 10, 2020 9.957 9.993 9.487 9.632 749,876 -0.41(-4.08%)
Jun 09, 2020 10.19 10.27 9.794 10.04 1,282,715 -0.47(-4.47%)
Jun 08, 2020 10.16 10.53 10.16 10.51 858,123 +0.56(+5.63%)
Jun 05, 2020 9.843 10.31 9.843 9.951 1,355,670 +0.50(+5.29%)
Jun 04, 2020 9.216 9.542 9.054 9.451 1,742,915 +0.12(+1.29%)
Jun 03, 2020 9.000 9.487 8.917 9.331 1,285,808 +0.62(+7.12%)
Jun 02, 2020 8.795 8.964 8.645 8.711 1,297,332 +0.10(+1.12%)
Jun 01, 2020 8.458 8.825 8.386 8.614 1,025,139 +0.17(+2.00%)
May 29, 2020 8.512 8.675 8.223 8.446 2,179,936 -0.16(-1.89%)
May 28, 2020 9.078 9.192 8.530 8.608 1,136,055 -0.29(-3.31%)
May 27, 2020 9.210 9.331 8.711 8.903 1,205,828 -0.04(-0.47%)
May 26, 2020 8.614 9.048 8.587 8.946 792,126 +0.57(+6.75%)
May 22, 2020 8.374 8.449 8.145 8.380 519,942 +0.04(+0.43%)
May 21, 2020 8.416 8.530 8.295 8.344 618,161 -0.07(-0.86%)
May 20, 2020 8.350 8.446 8.217 8.416 704,760 +0.21(+2.57%)
May 19, 2020 8.289 8.416 8.124 8.205 660,399 -0.20(-2.43%)
May 18, 2020 8.265 8.500 7.916 8.410 1,331,915 +0.72(+9.31%)
May 15, 2020 7.699 7.790 7.453 7.693 2,839,415 -0.10(-1.24%)
May 14, 2020 7.410 7.820 7.134 7.790 1,270,919 +0.20(+2.70%)
May 13, 2020 7.736 7.754 7.380 7.585 1,058,675 -0.16(-2.02%)
May 12, 2020 8.247 8.295 7.736 7.742 915,478 -0.40(-4.95%)
May 11, 2020 8.434 8.482 8.052 8.145 1,061,055 -0.37(-4.38%)
May 08, 2020 8.368 8.548 8.295 8.518 1,211,980 +0.33(+3.97%)
May 07, 2020 8.211 8.380 8.067 8.193 1,147,010 +0.26(+3.34%)
May 06, 2020 7.976 8.319 7.832 7.928 1,904,593 -0.05(-0.60%)
May 05, 2020 8.193 8.422 7.928 7.976 1,080,610 -0.05(-0.67%)
May 04, 2020 8.115 8.180 7.862 8.031 875,047 -0.25(-2.98%)
May 01, 2020 8.326 8.428 7.991 8.277 875,928 -0.39(-4.45%)
Apr 30, 2020 8.873 8.915 8.494 8.663 1,442,209 -0.49(-5.39%)
Apr 29, 2020 8.849 9.295 8.747 9.156 980,710 +0.69(+8.18%)
Apr 28, 2020 8.482 8.717 8.350 8.464 1,127,385 +0.36(+4.38%)
Apr 27, 2020 7.597 8.235 7.555 8.109 1,054,520 +0.58(+7.76%)
Apr 24, 2020 7.483 7.621 7.410 7.525 595,026 +0.07(+0.97%)
Apr 23, 2020 7.519 7.724 7.362 7.453 615,201 -0.01(-0.16%)
Apr 22, 2020 7.724 7.904 7.362 7.465 822,473 -0.08(-1.04%)
Apr 21, 2020 7.423 7.603 7.272 7.543 1,018,329 +0.08(+1.05%)
Apr 20, 2020 7.501 7.711 7.404 7.465 1,044,394 -0.28(-3.65%)
Apr 17, 2020 7.988 8.464 7.718 7.748 1,140,218 +0.11(+1.50%)
Apr 16, 2020 8.277 8.440 7.513 7.633 1,267,839 -0.60(-7.31%)
Apr 15, 2020 8.235 8.332 8.003 8.235 1,709,613 -0.35(-4.07%)
Apr 14, 2020 8.608 8.783 8.365 8.584 1,666,303 +0.31(+3.71%)
Apr 13, 2020 8.368 8.395 7.778 8.277 1,769,607 +0.00(+0.00%)
Apr 09, 2020 7.982 8.663 7.796 8.277 1,612,817 +0.51(+6.51%)
Apr 08, 2020 7.538 7.959 7.474 7.772 1,460,366 +0.33(+4.47%)
Apr 07, 2020 7.637 8.151 7.258 7.439 1,451,865 +0.17(+2.33%)
Apr 06, 2020 6.762 7.375 6.762 7.270 1,332,794 +0.85(+13.18%)
Apr 03, 2020 6.861 6.919 6.189 6.423 1,503,000 -0.47(-6.78%)
Apr 02, 2020 6.785 7.159 6.505 6.890 1,030,593 +0.06(+0.94%)
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.