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 (%)
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%)
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.