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

Global Net Lease Inc (NY: GNL )

7.460 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 10.08 10.10 9.977 10.01 745,706 -0.07(-0.70%)
May 30, 2018 10.01 10.12 9.970 10.08 751,458 +0.08(+0.81%)
May 29, 2018 9.876 10.01 9.836 9.998 785,500 +0.10(+1.02%)
May 25, 2018 9.896 9.896 9.896 0 +0.08(+0.83%)
May 24, 2018 9.785 9.820 9.673 9.815 564,314 +0.04(+0.41%)
May 23, 2018 9.628 9.823 9.577 9.775 821,541 +0.18(+1.85%)
May 22, 2018 9.577 9.628 9.486 9.597 692,121 +0.02(+0.21%)
May 21, 2018 9.460 9.617 9.364 9.577 700,689 +0.16(+1.67%)
May 18, 2018 9.450 9.478 9.361 9.420 1,823,525 +0.03(+0.27%)
May 17, 2018 9.430 9.536 9.334 9.394 739,668 +0.00(+0.00%)
May 16, 2018 9.334 9.445 9.308 9.394 1,262,980 +0.10(+1.04%)
May 15, 2018 9.486 9.561 9.252 9.298 1,781,954 -0.21(-2.19%)
May 14, 2018 9.602 9.744 9.471 9.506 1,192,784 -0.09(-0.90%)
May 11, 2018 9.749 9.881 9.557 9.592 1,352,298 -0.16(-1.61%)
May 10, 2018 9.957 9.995 9.721 9.749 1,245,427 -0.23(-2.34%)
May 09, 2018 10.16 10.19 9.780 9.983 1,413,063 -0.20(-1.94%)
May 08, 2018 9.805 10.24 9.775 10.18 1,600,161 +0.38(+3.83%)
May 07, 2018 9.714 9.841 9.688 9.805 1,218,846 +0.14(+1.40%)
May 04, 2018 9.599 9.740 9.594 9.669 1,307,707 +0.07(+0.73%)
May 03, 2018 9.559 9.669 9.519 9.599 1,072,313 +0.04(+0.42%)
May 02, 2018 9.514 9.594 9.398 9.559 1,107,534 +0.02(+0.16%)
May 01, 2018 9.343 9.579 9.288 9.544 1,194,674 +0.20(+2.10%)
Apr 30, 2018 9.383 9.398 9.283 9.348 1,053,464 -0.04(-0.37%)
Apr 27, 2018 9.192 9.443 9.170 9.383 886,587 +0.21(+2.30%)
Apr 26, 2018 9.082 9.222 9.047 9.172 984,996 +0.09(+1.00%)
Apr 25, 2018 8.986 9.127 8.939 9.082 1,113,381 +0.10(+1.12%)
Apr 24, 2018 8.926 9.021 8.876 8.981 931,963 +0.10(+1.13%)
Apr 23, 2018 8.831 8.913 8.806 8.881 568,210 +0.05(+0.57%)
Apr 20, 2018 8.856 8.901 8.775 8.831 690,571 -0.04(-0.45%)
Apr 19, 2018 9.006 9.021 8.821 8.871 552,618 -0.14(-1.56%)
Apr 18, 2018 9.037 9.087 8.986 9.011 610,827 +0.00(+0.00%)
Apr 17, 2018 8.971 9.091 8.896 9.011 923,066 +0.10(+1.13%)
Apr 16, 2018 8.735 8.931 8.710 8.911 639,216 +0.20(+2.25%)
Apr 13, 2018 8.665 8.730 8.605 8.715 798,012 +0.05(+0.58%)
Apr 12, 2018 8.871 8.896 8.620 8.665 698,140 -0.16(-1.82%)
Apr 11, 2018 8.720 8.873 8.700 8.826 766,026 +0.10(+1.15%)
Apr 10, 2018 8.685 8.765 8.625 8.725 844,939 +0.09(+1.05%)
Apr 09, 2018 8.700 8.733 8.600 8.635 1,082,552 -0.06(-0.64%)
Apr 06, 2018 8.675 8.765 8.650 8.690 1,107,472 +0.01(+0.12%)
Apr 05, 2018 8.770 8.775 8.605 8.680 1,394,572 -0.08(-0.87%)
Apr 04, 2018 8.607 8.766 8.587 8.757 1,172,728 +0.09(+1.09%)
Apr 03, 2018 8.523 8.747 8.438 8.662 1,478,876 +0.16(+1.87%)
Apr 02, 2018 8.389 8.592 8.361 8.503 1,736,265 +0.11(+1.30%)
Mar 29, 2018 8.394 8.394 8.394 0 -0.01(-0.12%)
Mar 28, 2018 8.215 8.486 8.215 8.403 1,488,811 +0.22(+2.74%)
Mar 27, 2018 8.324 8.324 8.120 8.180 1,625,672 -0.12(-1.50%)
Mar 26, 2018 8.165 8.309 8.066 8.304 1,135,574 +0.22(+2.77%)
Mar 23, 2018 8.284 8.319 8.065 8.080 1,081,345 -0.19(-2.28%)
Mar 22, 2018 8.224 8.418 8.190 8.269 1,030,702 +0.03(+0.36%)
Mar 21, 2018 8.264 8.304 8.175 8.239 1,007,722 -0.02(-0.24%)
Mar 20, 2018 8.304 8.453 8.222 8.259 1,334,336 +0.02(+0.24%)
Mar 19, 2018 8.344 8.369 8.140 8.239 1,027,056 -0.14(-1.66%)
Mar 16, 2018 8.259 8.394 8.190 8.379 3,696,757 +0.12(+1.44%)
Mar 15, 2018 8.329 8.354 8.115 8.259 1,790,003 -0.08(-0.95%)
Mar 14, 2018 8.523 8.578 8.299 8.339 1,582,772 -0.17(-2.04%)
Mar 13, 2018 8.637 8.657 8.468 8.513 1,457,571 -0.07(-0.81%)
Mar 12, 2018 8.642 8.732 8.518 8.582 2,025,880 -0.07(-0.80%)
Mar 09, 2018 8.742 8.742 8.533 8.652 3,282,834 -0.06(-0.68%)
Mar 08, 2018 8.960 8.975 8.652 8.712 23,057,276 -0.25(-2.77%)
Mar 07, 2018 8.980 8.960 3,849,786 +0.31(+3.61%)
Mar 06, 2018 8.491 8.712 8.407 8.648 3,704,069 +0.13(+1.56%)
Mar 05, 2018 8.176 8.604 8.156 8.515 5,529,665 +0.73(+9.42%)
Mar 02, 2018 7.733 7.826 7.693 7.782 968,889 +0.01(+0.19%)
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.