Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.