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

Global Net Lease Inc (NY: GNL )

7.770 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 10.75 10.80 10.70 10.77 2,544,035 +0.03(+0.30%)
Nov 29, 2018 10.76 10.83 10.69 10.74 2,684,401 +0.00(+0.00%)
Nov 28, 2018 10.79 10.82 10.68 10.74 12,613,358 -0.72(-6.24%)
Nov 27, 2018 11.39 11.57 11.36 11.46 1,941,942 +0.18(+1.61%)
Nov 26, 2018 11.66 11.70 11.23 11.28 1,391,197 -0.35(-3.03%)
Nov 23, 2018 11.51 11.70 11.41 11.63 291,019 +0.11(+0.93%)
Nov 21, 2018 11.52 11.52 11.52 0 +0.04(+0.33%)
Nov 20, 2018 11.48 11.59 11.45 11.48 850,726 -0.06(-0.51%)
Nov 19, 2018 11.51 11.69 11.44 11.54 852,697 +0.06(+0.51%)
Nov 16, 2018 11.38 11.51 11.31 11.48 1,049,395 +0.08(+0.70%)
Nov 15, 2018 11.20 11.43 11.08 11.40 821,247 +0.15(+1.33%)
Nov 14, 2018 11.28 11.46 11.22 11.25 537,566 +0.03(+0.24%)
Nov 13, 2018 11.36 11.41 11.19 11.23 537,206 -0.11(-0.99%)
Nov 12, 2018 11.35 11.47 11.29 11.34 877,823 +0.04(+0.33%)
Nov 09, 2018 11.36 11.39 11.19 11.30 800,539 -0.05(-0.48%)
Nov 08, 2018 11.22 11.37 11.13 11.36 600,160 +0.06(+0.56%)
Nov 07, 2018 10.85 11.35 10.82 11.29 1,198,006 +0.51(+4.71%)
Nov 06, 2018 10.72 10.80 10.65 10.79 440,272 +0.08(+0.79%)
Nov 05, 2018 10.61 10.80 10.61 10.70 809,626 +0.09(+0.85%)
Nov 02, 2018 10.74 10.74 10.53 10.61 978,975 -0.08(-0.74%)
Nov 01, 2018 10.77 10.89 10.60 10.69 852,553 -0.03(-0.25%)
Oct 31, 2018 10.93 10.93 10.63 10.72 1,133,786 -0.18(-1.65%)
Oct 30, 2018 10.79 10.99 10.70 10.90 833,956 +0.10(+0.88%)
Oct 29, 2018 10.65 10.88 10.62 10.80 633,420 +0.22(+2.05%)
Oct 26, 2018 10.86 10.93 10.52 10.58 1,043,409 -0.31(-2.82%)
Oct 25, 2018 10.55 10.97 10.54 10.89 1,264,224 +0.32(+3.00%)
Oct 24, 2018 10.41 10.64 10.35 10.57 958,098 +0.17(+1.63%)
Oct 23, 2018 10.26 10.46 10.18 10.40 605,583 +0.15(+1.44%)
Oct 22, 2018 10.42 10.51 10.24 10.26 573,826 -0.14(-1.37%)
Oct 19, 2018 10.25 10.42 10.24 10.40 607,490 +0.15(+1.45%)
Oct 18, 2018 10.30 10.49 10.24 10.25 518,927 -0.06(-0.62%)
Oct 17, 2018 10.34 10.37 10.21 10.31 924,413 +0.01(+0.10%)
Oct 16, 2018 9.981 10.38 9.923 10.30 988,482 +0.34(+3.45%)
Oct 15, 2018 9.934 10.03 9.891 9.960 774,696 +0.04(+0.37%)
Oct 12, 2018 10.14 10.28 9.897 9.923 989,557 -0.14(-1.42%)
Oct 11, 2018 10.42 10.54 10.06 10.07 1,028,961 -0.35(-3.40%)
Oct 10, 2018 10.53 10.65 10.41 10.42 1,144,778 -0.14(-1.32%)
Oct 09, 2018 10.56 10.67 10.52 10.56 877,520 -0.01(-0.05%)
Oct 08, 2018 10.36 10.60 10.32 10.56 784,158 +0.29(+2.81%)
Oct 05, 2018 10.36 10.37 10.14 10.28 891,223 -0.02(-0.15%)
Oct 04, 2018 10.63 10.67 10.28 10.29 1,183,774 -0.38(-3.54%)
Oct 03, 2018 10.73 10.83 10.66 10.67 676,628 -0.06(-0.54%)
Oct 02, 2018 10.87 10.93 10.72 10.73 422,098 -0.13(-1.16%)
Oct 01, 2018 10.95 10.97 10.84 10.85 640,113 -0.08(-0.77%)
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%)
Sep 04, 2018 11.28 11.32 11.16 11.17 774,545 -0.11(-1.01%)
Aug 31, 2018 11.28 11.28 11.28 0 +0.10(+0.88%)
Aug 30, 2018 11.23 11.28 11.09 11.18 814,116 -0.03(-0.23%)
Aug 29, 2018 11.13 11.32 11.13 11.21 887,780 +0.09(+0.84%)
Aug 28, 2018 11.00 11.12 10.98 11.12 893,997 +0.10(+0.90%)
Aug 27, 2018 11.08 11.08 10.96 11.02 1,109,477 -0.06(-0.56%)
Aug 24, 2018 11.13 11.13 11.03 11.08 944,675 -0.05(-0.42%)
Aug 23, 2018 11.20 11.21 11.09 11.13 697,608 -0.09(-0.83%)
Aug 22, 2018 11.18 11.22 11.09 11.22 944,127 +0.02(+0.19%)
Aug 21, 2018 11.26 11.35 11.15 11.20 1,187,834 -0.05(-0.46%)
Aug 20, 2018 11.14 11.26 11.11 11.25 1,321,048 +0.15(+1.36%)
Aug 17, 2018 10.97 11.14 10.74 11.10 2,498,565 +0.19(+1.72%)
Aug 16, 2018 10.70 10.97 10.67 10.91 10,782,412 -0.58(-5.02%)
Aug 15, 2018 11.49 11.57 11.26 11.49 1,263,681 +0.01(+0.05%)
Aug 14, 2018 11.34 11.64 11.34 11.49 1,189,334 +0.15(+1.33%)
Aug 13, 2018 11.30 11.37 11.27 11.33 671,529 +0.04(+0.32%)
Aug 10, 2018 11.40 11.50 11.29 11.30 866,625 -0.10(-0.88%)
Aug 09, 2018 11.46 11.48 11.26 11.40 1,063,520 -0.07(-0.59%)
Aug 08, 2018 11.04 11.63 11.03 11.47 1,553,657 +0.46(+4.17%)
Aug 07, 2018 10.99 11.03 10.88 11.01 986,299 +0.05(+0.42%)
Aug 06, 2018 10.98 11.01 10.90 10.96 647,844 -0.02(-0.19%)
Aug 03, 2018 10.89 11.00 10.86 10.98 512,210 +0.10(+0.95%)
Aug 02, 2018 10.79 10.93 10.78 10.88 464,061 +0.04(+0.38%)
Aug 01, 2018 10.88 10.90 10.71 10.84 544,509 -0.08(-0.76%)
Jul 31, 2018 10.74 10.99 10.70 10.92 893,384 +0.22(+2.02%)
Jul 30, 2018 10.62 10.74 10.60 10.70 570,178 +0.07(+0.68%)
Jul 27, 2018 10.89 10.89 10.58 10.63 534,691 -0.22(-2.04%)
Jul 26, 2018 10.77 10.91 10.77 10.85 464,606 +0.10(+0.91%)
Jul 25, 2018 10.76 10.79 10.70 10.75 464,551 +0.00(+0.00%)
Jul 24, 2018 10.78 10.78 10.63 10.75 738,331 +0.00(+0.00%)
Jul 23, 2018 10.74 10.80 10.67 10.75 417,419 -0.01(-0.10%)
Jul 20, 2018 10.89 10.93 10.74 10.76 604,982 -0.09(-0.81%)
Jul 19, 2018 10.66 10.89 10.64 10.85 837,702 +0.21(+1.94%)
Jul 18, 2018 10.62 10.69 10.54 10.64 595,554 +0.03(+0.24%)
Jul 17, 2018 10.71 10.81 10.61 10.62 717,694 -0.06(-0.58%)
Jul 16, 2018 10.73 10.75 10.67 10.68 925,535 +0.00(+0.00%)
Jul 13, 2018 10.71 10.78 10.67 10.68 512,571 -0.02(-0.14%)
Jul 12, 2018 10.73 10.74 10.63 10.70 478,358 +0.04(+0.37%)
Jul 11, 2018 10.69 10.76 10.65 10.66 746,043 -0.07(-0.62%)
Jul 10, 2018 10.74 10.87 10.70 10.72 841,412 -0.07(-0.66%)
Jul 09, 2018 11.00 11.00 10.71 10.79 922,317 -0.17(-1.59%)
Jul 06, 2018 10.74 10.97 10.74 10.97 967,274 +0.23(+2.10%)
Jul 05, 2018 10.55 10.74 10.52 10.74 614,200 +0.19(+1.79%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.14(+1.38%)
Jul 02, 2018 10.44 10.54 10.24 10.41 805,237 -0.04(-0.39%)
Jun 29, 2018 10.55 10.58 10.45 10.45 820,685 -0.09(-0.83%)
Jun 28, 2018 10.39 10.57 10.31 10.54 724,395 +0.15(+1.43%)
Jun 27, 2018 10.41 10.43 10.33 10.39 443,083 +0.01(+0.10%)
Jun 26, 2018 10.36 10.46 10.33 10.38 734,743 +0.02(+0.20%)
Jun 25, 2018 10.25 10.44 10.24 10.36 908,787 +0.08(+0.75%)
Jun 22, 2018 10.13 10.36 10.12 10.28 1,244,497 +0.16(+1.57%)
Jun 21, 2018 10.09 10.13 10.01 10.12 636,280 +0.07(+0.71%)
Jun 20, 2018 9.997 10.10 9.966 10.05 619,718 +0.06(+0.56%)
Jun 19, 2018 10.05 10.08 9.961 9.997 700,685 -0.04(-0.41%)
Jun 18, 2018 10.00 10.07 9.935 10.04 521,046 +0.07(+0.72%)
Jun 15, 2018 10.04 9.920 9.966 2,226,498 +0.05(+0.46%)
Jun 14, 2018 9.843 9.976 9.843 9.920 557,279 +0.10(+1.04%)
Jun 13, 2018 10.04 10.13 9.766 9.818 887,401 -0.20(-1.99%)
Jun 12, 2018 10.03 10.17 10.01 10.02 762,851 -0.02(-0.15%)
Jun 11, 2018 9.925 10.03 9.915 10.03 796,832 +0.09(+0.93%)
Jun 08, 2018 9.986 10.07 9.925 9.940 567,506 -0.04(-0.36%)
Jun 07, 2018 9.986 10.06 9.956 9.976 556,475 +0.00(+0.04%)
Jun 06, 2018 9.861 9.972 798,483 +0.01(+0.05%)
Jun 05, 2018 10.01 10.04 9.906 9.967 1,078,231 -0.05(-0.51%)
Jun 04, 2018 9.937 10.04 9.896 10.02 881,341 +0.10(+0.97%)
Jun 01, 2018 10.01 10.07 9.896 9.922 782,889 -0.09(-0.86%)
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%)
Mar 01, 2018 7.703 7.812 7.654 7.767 1,011,564 +0.07(+0.90%)
Feb 28, 2018 7.713 7.871 7.693 7.698 1,219,238 -0.01(-0.19%)
Feb 27, 2018 8.097 8.181 7.708 7.713 1,064,587 -0.36(-4.51%)
Feb 26, 2018 8.107 8.112 7.954 8.077 903,555 +0.00(+0.06%)
Feb 23, 2018 7.949 8.077 7.925 8.072 755,656 +0.17(+2.18%)
Feb 22, 2018 7.900 721,609 +0.04(+0.50%)
Feb 21, 2018 7.949 8.013 7.851 7.861 764,045 -0.08(-1.05%)
Feb 20, 2018 8.156 8.196 7.925 7.944 878,771 -0.22(-2.71%)
Feb 16, 2018 8.166 8.166 8.166 0 +0.11(+1.41%)
Feb 15, 2018 7.974 8.092 7.949 8.053 724,591 +0.11(+1.43%)
Feb 14, 2018 8.018 8.043 7.900 7.940 870,527 -0.14(-1.71%)
Feb 13, 2018 8.023 8.117 8.008 8.077 849,490 +0.00(+0.06%)
Feb 12, 2018 8.107 8.147 7.767 8.072 1,286,897 +0.00(+0.00%)
Feb 09, 2018 8.087 8.134 7.900 8.072 1,126,900 +0.03(+0.43%)
Feb 08, 2018 8.309 8.328 8.033 8.038 1,236,436 -0.28(-3.37%)
Feb 07, 2018 8.373 8.437 8.316 8.319 973,265 -0.06(-0.66%)
Feb 06, 2018 8.096 8.403 8.067 8.374 2,225,835 +0.05(+0.64%)
Feb 05, 2018 8.520 8.525 8.164 8.320 1,117,464 -0.22(-2.62%)
Feb 02, 2018 8.622 8.622 8.418 8.544 1,103,934 -0.12(-1.41%)
Feb 01, 2018 8.934 8.998 8.642 8.666 860,292 -0.27(-3.00%)
Jan 31, 2018 8.895 8.998 8.839 8.934 1,361,876 +0.09(+0.99%)
Jan 30, 2018 8.793 8.876 8.725 8.846 1,256,309 +0.02(+0.22%)
Jan 29, 2018 9.002 9.002 8.803 8.827 946,830 -0.18(-1.95%)
Jan 26, 2018 9.168 9.168 8.890 9.002 1,109,542 -0.15(-1.60%)
Jan 25, 2018 9.256 9.309 9.134 9.149 930,200 -0.10(-1.11%)
Jan 24, 2018 9.368 9.426 9.231 9.251 890,298 -0.14(-1.45%)
Jan 23, 2018 9.387 9.421 9.353 9.387 587,967 +0.01(+0.10%)
Jan 22, 2018 9.261 9.431 9.256 9.377 787,180 +0.11(+1.16%)
Jan 19, 2018 9.178 9.275 9.114 9.270 1,103,466 +0.09(+0.95%)
Jan 18, 2018 9.446 9.470 9.173 9.183 1,172,489 -0.25(-2.63%)
Jan 17, 2018 9.353 9.480 9.353 9.431 802,340 +0.08(+0.89%)
Jan 16, 2018 9.460 9.499 9.338 9.348 917,799 -0.06(-0.67%)
Jan 12, 2018 9.412 9.412 9.412 0 -0.11(-1.18%)
Jan 11, 2018 9.524 9.616 9.519 9.524 731,367 +0.01(+0.15%)
Jan 10, 2018 9.626 9.655 9.407 9.509 1,237,212 -0.16(-1.61%)
Jan 09, 2018 9.757 9.757 9.660 9.665 475,049 -0.09(-0.90%)
Jan 08, 2018 9.738 9.811 9.689 9.753 806,222 +0.01(+0.10%)
Jan 05, 2018 9.840 9.860 9.704 9.743 955,589 -0.04(-0.41%)
Jan 04, 2018 9.899 9.947 9.783 9.783 569,234 -0.10(-0.98%)
Jan 03, 2018 9.933 9.992 9.860 9.880 661,070 -0.05(-0.53%)
Jan 02, 2018 9.962 10.02 9.880 9.933 906,496 -0.00(-0.05%)
Dec 29, 2017 9.938 9.938 9.938 0 -0.09(-0.92%)
Dec 28, 2017 10.02 10.05 9.966 10.03 710,803 +0.07(+0.73%)
Dec 27, 2017 9.884 9.986 9.875 9.957 756,219 +0.10(+0.98%)
Dec 26, 2017 9.754 9.889 9.744 9.860 678,175 +0.09(+0.89%)
Dec 22, 2017 9.744 9.855 9.740 9.773 676,643 -0.01(-0.10%)
Dec 21, 2017 9.855 9.909 9.701 9.783 747,541 -0.08(-0.83%)
Dec 20, 2017 10.01 10.05 9.858 9.865 900,029 -0.12(-1.21%)
Dec 19, 2017 10.22 10.30 9.957 9.986 1,201,717 -0.25(-2.45%)
Dec 18, 2017 10.32 10.48 10.21 10.24 1,334,252 -0.11(-1.03%)
Dec 15, 2017 10.30 10.39 10.27 10.34 2,057,223 +0.04(+0.37%)
Dec 14, 2017 10.33 10.42 10.27 10.30 611,916 -0.07(-0.70%)
Dec 13, 2017 10.19 10.45 10.18 10.38 920,322 +0.18(+1.80%)
Dec 12, 2017 10.18 10.23 10.15 10.19 726,975 +0.01(+0.10%)
Dec 11, 2017 10.19 10.26 10.16 10.18 730,427 -0.04(-0.38%)
Dec 08, 2017 10.27 10.33 10.20 10.22 1,114,445 +0.00(+0.00%)
Dec 07, 2017 10.27 10.27 10.20 579,354 +0.00(+0.00%)
Dec 06, 2017 10.26 10.29 10.17 10.24 698,007 +0.00(+0.05%)
Dec 05, 2017 10.26 10.32 10.22 10.23 598,424 -0.07(-0.65%)
Dec 04, 2017 10.40 10.43 10.29 10.30 755,896 -0.07(-0.69%)
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.