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 (%)
Mar 29, 2019 10.68 10.68 10.40 10.47 1,606,009 -0.21(-1.97%)
Mar 28, 2019 10.49 10.68 10.48 10.68 952,730 +0.19(+1.85%)
Mar 27, 2019 10.47 10.49 10.37 10.48 1,409,120 +0.05(+0.48%)
Mar 26, 2019 10.28 10.47 10.28 10.43 826,532 +0.16(+1.56%)
Mar 25, 2019 10.37 10.38 10.21 10.27 1,335,299 -0.11(-1.07%)
Mar 22, 2019 10.55 10.62 10.36 10.38 1,167,169 -0.20(-1.88%)
Mar 21, 2019 10.32 10.58 10.32 10.58 1,297,263 +0.26(+2.52%)
Mar 20, 2019 10.26 10.41 10.17 10.32 952,317 +0.07(+0.65%)
Mar 19, 2019 10.17 10.26 10.11 10.26 893,588 +0.08(+0.82%)
Mar 18, 2019 10.24 10.37 10.10 10.17 1,341,958 -0.06(-0.54%)
Mar 15, 2019 10.22 10.32 10.16 10.23 5,227,071 +0.07(+0.71%)
Mar 14, 2019 10.26 10.31 10.13 10.16 952,217 -0.07(-0.65%)
Mar 13, 2019 10.18 10.35 10.18 10.22 1,260,926 +0.04(+0.38%)
Mar 12, 2019 10.10 10.20 10.08 10.18 1,162,875 +0.11(+1.04%)
Mar 11, 2019 9.868 10.09 9.868 10.08 1,242,401 +0.22(+2.19%)
Mar 08, 2019 9.962 10.03 9.762 9.862 1,090,418 -0.08(-0.84%)
Mar 07, 2019 10.01 10.07 9.940 9.945 983,933 -0.03(-0.29%)
Mar 06, 2019 10.06 10.09 9.947 9.974 1,276,895 -0.01(-0.05%)
Mar 05, 2019 10.03 10.13 9.958 9.980 1,796,238 -0.07(-0.66%)
Mar 04, 2019 10.02 10.07 9.899 10.05 1,586,908 +0.18(+1.83%)
Mar 01, 2019 9.804 9.870 9.716 9.864 1,382,016 +0.08(+0.84%)
Feb 28, 2019 9.974 9.991 9.744 9.782 2,177,697 -0.09(-0.89%)
Feb 27, 2019 10.61 10.61 9.870 9.870 2,942,074 -0.79(-7.41%)
Feb 26, 2019 10.78 10.82 10.63 10.66 926,089 -0.08(-0.77%)
Feb 25, 2019 10.80 10.86 10.73 10.74 1,044,901 -0.04(-0.41%)
Feb 22, 2019 10.75 10.85 10.74 10.79 1,258,915 +0.03(+0.25%)
Feb 21, 2019 10.73 10.78 10.66 10.76 765,403 +0.01(+0.10%)
Feb 20, 2019 10.62 10.78 10.60 10.75 1,096,994 +0.13(+1.19%)
Feb 19, 2019 10.50 10.69 10.47 10.62 2,338,053 +0.17(+1.63%)
Feb 15, 2019 10.47 10.51 10.39 10.45 1,982,568 +0.03(+0.26%)
Feb 14, 2019 10.43 10.47 10.34 10.42 742,422 +0.00(+0.00%)
Feb 13, 2019 10.38 10.46 10.30 10.42 1,229,522 +0.03(+0.32%)
Feb 12, 2019 10.64 10.65 10.39 10.39 1,168,673 -0.26(-2.42%)
Feb 11, 2019 10.69 10.73 10.61 10.65 841,465 -0.04(-0.41%)
Feb 08, 2019 10.71 10.78 10.65 10.69 633,925 -0.04(-0.36%)
Feb 07, 2019 10.60 10.78 10.57 10.73 1,045,215 +0.10(+0.92%)
Feb 06, 2019 10.72 10.76 10.63 10.63 1,521,654 -0.09(-0.81%)
Feb 05, 2019 10.77 10.79 10.61 10.72 1,132,292 -0.03(-0.30%)
Feb 04, 2019 10.66 10.75 10.63 10.75 1,679,797 +0.09(+0.87%)
Feb 01, 2019 10.54 10.67 10.45 10.66 1,923,601 +0.12(+1.19%)
Jan 31, 2019 10.45 10.57 10.23 10.54 3,611,761 +0.10(+0.99%)
Jan 30, 2019 10.76 10.82 10.40 10.43 9,470,246 -0.30(-2.79%)
Jan 29, 2019 10.79 10.93 10.72 10.73 4,437,013 -0.03(-0.30%)
Jan 28, 2019 10.75 10.98 10.75 10.76 8,273,355 +0.00(+0.00%)
Jan 25, 2019 10.92 10.94 10.73 10.76 3,878,673 -0.12(-1.10%)
Jan 24, 2019 10.93 10.95 10.85 10.88 744,293 -0.03(-0.30%)
Jan 23, 2019 10.85 10.92 10.78 10.92 560,632 +0.07(+0.65%)
Jan 22, 2019 10.99 11.00 10.77 10.85 647,132 -0.14(-1.24%)
Jan 18, 2019 11.10 11.15 10.91 10.98 942,292 -0.11(-1.03%)
Jan 17, 2019 10.85 11.10 10.85 11.10 927,638 +0.21(+1.90%)
Jan 16, 2019 10.66 10.94 10.65 10.89 715,194 +0.24(+2.30%)
Jan 15, 2019 10.63 10.71 10.57 10.64 661,568 +0.08(+0.72%)
Jan 14, 2019 10.65 10.66 10.52 10.57 653,406 -0.10(-0.92%)
Jan 11, 2019 10.66 10.73 10.60 10.67 749,232 +0.05(+0.45%)
Jan 10, 2019 10.55 10.73 10.52 10.62 996,517 -0.01(-0.10%)
Jan 09, 2019 10.57 10.66 10.40 10.63 645,906 +0.10(+0.92%)
Jan 08, 2019 10.33 10.57 10.33 10.53 1,306,896 +0.28(+2.73%)
Jan 07, 2019 9.978 10.35 9.962 10.25 1,273,668 +0.34(+3.48%)
Jan 04, 2019 9.714 10.00 9.649 9.908 1,156,621 +0.29(+2.97%)
Jan 03, 2019 9.461 9.752 9.461 9.622 888,924 +0.13(+1.42%)
Jan 02, 2019 9.488 9.563 9.278 9.488 788,925 +0.00(+0.00%)
Dec 31, 2018 9.515 9.531 9.272 9.488 898,108 +0.02(+0.17%)
Dec 28, 2018 9.595 9.655 9.402 9.472 1,214,563 -0.05(-0.57%)
Dec 27, 2018 9.542 9.579 9.240 9.525 887,112 -0.06(-0.67%)
Dec 26, 2018 9.208 9.595 9.127 9.590 1,116,388 +0.40(+4.34%)
Dec 24, 2018 9.461 9.512 9.170 9.192 657,609 -0.28(-2.96%)
Dec 21, 2018 9.757 9.870 9.407 9.472 3,120,722 -0.27(-2.76%)
Dec 20, 2018 9.994 10.09 9.685 9.741 1,094,006 -0.23(-2.32%)
Dec 19, 2018 10.10 10.23 9.967 9.972 884,893 -0.13(-1.28%)
Dec 18, 2018 9.989 10.21 9.983 10.10 824,790 +0.16(+1.57%)
Dec 17, 2018 10.42 10.55 9.935 9.945 1,737,518 -0.49(-4.70%)
Dec 14, 2018 10.48 10.59 10.40 10.44 754,366 -0.03(-0.31%)
Dec 13, 2018 10.47 10.63 10.47 10.47 768,922 -0.01(-0.10%)
Dec 12, 2018 10.67 10.73 10.46 10.48 1,191,267 -0.09(-0.88%)
Dec 11, 2018 10.61 10.72 10.57 10.57 1,091,862 -0.03(-0.30%)
Dec 10, 2018 10.69 10.75 10.42 10.60 1,562,465 -0.07(-0.70%)
Dec 07, 2018 10.78 10.82 10.61 10.68 1,338,916 -0.11(-0.99%)
Dec 06, 2018 10.50 10.79 10.38 10.78 2,571,407 +0.28(+2.69%)
Dec 04, 2018 10.76 10.85 10.48 10.50 1,920,394 -0.26(-2.38%)
Dec 03, 2018 10.78 10.81 10.70 10.76 1,926,640 -0.02(-0.15%)
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%)
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.