Skip to main content

Global Net Lease Inc (NY: GNL )

7.770 +0.140 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 11.16 11.44 11.16 11.38 3,488,018 +0.21(+1.92%)
Jun 27, 2019 11.02 11.19 11.02 11.16 834,897 +0.17(+1.53%)
Jun 26, 2019 11.24 11.24 10.96 10.99 888,204 -0.22(-1.96%)
Jun 25, 2019 11.34 11.38 11.21 11.21 824,199 -0.10(-0.87%)
Jun 24, 2019 11.54 11.57 11.30 11.31 913,945 -0.17(-1.51%)
Jun 21, 2019 11.57 11.60 11.38 11.49 1,564,986 -0.16(-1.39%)
Jun 20, 2019 11.63 11.72 11.60 11.65 778,750 +0.02(+0.20%)
Jun 19, 2019 11.49 11.69 11.45 11.63 802,477 +0.09(+0.80%)
Jun 18, 2019 11.51 11.63 11.42 11.53 886,119 +0.09(+0.76%)
Jun 17, 2019 11.36 11.45 11.27 11.45 683,633 +0.09(+0.77%)
Jun 14, 2019 11.28 11.45 11.27 11.36 864,588 +0.08(+0.72%)
Jun 13, 2019 11.25 11.29 11.20 11.28 656,117 +0.03(+0.31%)
Jun 12, 2019 11.14 11.29 11.12 11.24 1,102,620 +0.11(+0.99%)
Jun 11, 2019 10.99 11.13 10.96 11.13 861,965 +0.14(+1.32%)
Jun 10, 2019 11.02 11.03 10.92 10.99 628,943 +0.00(+0.00%)
Jun 07, 2019 10.99 11.04 10.95 10.99 643,655 +0.06(+0.58%)
Jun 06, 2019 10.91 10.97 10.84 10.92 537,140 +0.01(+0.11%)
Jun 05, 2019 10.74 10.92 10.66 10.91 657,106 +0.20(+1.89%)
Jun 04, 2019 10.70 10.72 10.47 10.71 812,875 +0.05(+0.44%)
Jun 03, 2019 10.70 10.76 10.60 10.66 810,767 -0.01(-0.11%)
May 31, 2019 10.67 10.78 10.59 10.67 822,161 -0.03(-0.32%)
May 30, 2019 10.69 10.76 10.67 10.71 886,461 +0.04(+0.38%)
May 29, 2019 10.87 10.89 10.63 10.67 789,052 -0.20(-1.81%)
May 28, 2019 10.93 10.99 10.77 10.87 2,007,240 -0.06(-0.53%)
May 24, 2019 10.95 11.02 10.88 10.92 654,693 -0.01(-0.05%)
May 23, 2019 11.00 11.01 10.88 10.93 847,439 -0.11(-1.00%)
May 22, 2019 11.06 11.08 10.99 11.04 697,543 -0.01(-0.05%)
May 21, 2019 11.07 11.15 11.02 11.05 920,416 -0.01(-0.10%)
May 20, 2019 11.18 11.22 11.00 11.06 770,175 -0.19(-1.65%)
May 17, 2019 11.31 11.38 11.22 11.24 2,286,252 -0.11(-0.97%)
May 16, 2019 11.30 11.44 11.27 11.35 889,548 +0.04(+0.36%)
May 15, 2019 11.20 11.39 11.20 11.31 1,212,538 +0.06(+0.57%)
May 14, 2019 11.09 11.25 11.05 11.25 1,213,147 +0.13(+1.20%)
May 13, 2019 11.07 11.16 10.97 11.12 1,057,845 +0.00(+0.00%)
May 10, 2019 10.86 11.21 10.86 11.12 1,490,307 +0.26(+2.35%)
May 09, 2019 10.87 10.94 10.69 10.86 1,254,177 -0.10(-0.90%)
May 08, 2019 11.02 11.14 10.95 10.96 1,057,057 -0.05(-0.42%)
May 07, 2019 11.17 11.21 10.94 11.00 1,095,492 -0.18(-1.61%)
May 06, 2019 11.01 11.22 11.01 11.18 994,921 +0.06(+0.52%)
May 03, 2019 11.00 11.13 11.00 11.13 1,033,608 +0.15(+1.37%)
May 02, 2019 11.01 11.12 10.90 10.98 805,762 -0.03(-0.32%)
May 01, 2019 11.10 11.18 10.95 11.01 1,857,061 -0.05(-0.42%)
Apr 30, 2019 11.02 11.15 10.96 11.06 1,085,064 +0.05(+0.42%)
Apr 29, 2019 11.06 11.11 11.00 11.01 809,096 -0.05(-0.47%)
Apr 26, 2019 10.98 11.09 10.95 11.06 781,803 +0.12(+1.06%)
Apr 25, 2019 10.91 10.96 10.77 10.95 667,454 +0.03(+0.32%)
Apr 24, 2019 10.87 10.96 10.82 10.91 829,289 +0.08(+0.70%)
Apr 23, 2019 10.61 10.88 10.59 10.84 951,918 +0.23(+2.19%)
Apr 22, 2019 10.65 10.67 10.48 10.60 954,417 -0.04(-0.38%)
Apr 18, 2019 10.56 10.71 10.51 10.65 822,850 +0.09(+0.88%)
Apr 17, 2019 10.82 10.83 10.55 10.55 1,197,252 -0.26(-2.36%)
Apr 16, 2019 10.96 10.99 10.75 10.81 965,919 -0.14(-1.32%)
Apr 15, 2019 10.95 11.00 10.90 10.95 880,484 +0.05(+0.48%)
Apr 12, 2019 10.87 10.93 10.79 10.90 548,279 +0.01(+0.11%)
Apr 11, 2019 11.06 11.07 10.85 10.89 969,606 -0.11(-0.96%)
Apr 10, 2019 10.87 11.03 10.86 10.99 1,563,892 +0.16(+1.43%)
Apr 09, 2019 10.98 11.04 10.83 10.84 1,393,339 -0.12(-1.10%)
Apr 08, 2019 10.99 11.03 10.91 10.96 862,333 -0.04(-0.37%)
Apr 05, 2019 10.91 11.03 10.88 11.00 862,758 +0.10(+0.95%)
Apr 04, 2019 10.94 10.98 10.77 10.90 1,032,183 -0.04(-0.37%)
Apr 03, 2019 11.01 11.07 10.93 10.94 1,021,987 -0.06(-0.57%)
Apr 02, 2019 10.88 11.02 10.78 11.00 967,696 +0.13(+1.16%)
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.