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

Global Net Lease Inc (NY: GNL )

7.390 +0.160 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2022 10.63 10.94 10.52 10.94 984,603 +0.27(+2.50%)
Nov 29, 2022 10.64 10.72 10.54 10.67 853,184 +0.02(+0.23%)
Nov 28, 2022 10.76 10.88 10.58 10.65 770,028 -0.15(-1.35%)
Nov 25, 2022 10.77 10.86 10.75 10.79 199,539 +0.03(+0.30%)
Nov 23, 2022 10.77 10.82 10.67 10.76 588,077 -0.02(-0.15%)
Nov 22, 2022 10.82 10.84 10.70 10.77 452,214 +0.02(+0.15%)
Nov 21, 2022 10.62 10.80 10.60 10.76 452,393 +0.14(+1.29%)
Nov 18, 2022 10.70 10.79 10.60 10.62 732,346 +0.12(+1.15%)
Nov 17, 2022 10.12 10.50 10.08 10.50 673,303 +0.23(+2.28%)
Nov 16, 2022 10.38 10.40 10.21 10.27 1,278,711 -0.14(-1.32%)
Nov 15, 2022 10.53 10.57 10.31 10.40 663,986 +0.00(+0.00%)
Nov 14, 2022 10.40 10.44 10.28 10.40 608,541 -0.04(-0.39%)
Nov 11, 2022 10.55 10.59 10.32 10.44 722,410 -0.01(-0.08%)
Nov 10, 2022 10.34 10.61 10.34 10.45 1,081,546 +0.35(+3.44%)
Nov 09, 2022 10.35 10.44 10.02 10.10 899,234 -0.31(-2.95%)
Nov 08, 2022 10.43 10.54 10.34 10.41 702,561 +0.02(+0.15%)
Nov 07, 2022 10.18 10.39 10.08 10.39 805,259 +0.17(+1.66%)
Nov 04, 2022 10.09 10.37 10.04 10.22 930,643 +0.15(+1.52%)
Nov 03, 2022 9.732 10.16 9.554 10.07 942,698 +0.32(+3.32%)
Nov 02, 2022 9.950 10.05 9.744 9.748 785,604 -0.20(-2.03%)
Nov 01, 2022 10.01 10.08 9.857 9.950 866,220 +0.05(+0.49%)
Oct 31, 2022 9.797 9.926 9.764 9.902 908,647 +0.02(+0.25%)
Oct 28, 2022 9.797 9.966 9.728 9.877 871,035 +0.13(+1.33%)
Oct 27, 2022 9.659 9.825 9.659 9.748 850,887 +0.17(+1.77%)
Oct 26, 2022 9.603 9.675 9.498 9.578 819,493 +0.07(+0.77%)
Oct 25, 2022 9.013 9.595 8.956 9.506 975,869 +0.60(+6.72%)
Oct 24, 2022 8.891 8.976 8.778 8.908 597,528 +0.06(+0.64%)
Oct 21, 2022 8.673 8.883 8.568 8.851 903,346 +0.25(+2.91%)
Oct 20, 2022 8.778 8.855 8.576 8.600 723,381 -0.14(-1.57%)
Oct 19, 2022 8.770 8.883 8.641 8.738 548,170 -0.15(-1.64%)
Oct 18, 2022 8.891 9.118 8.750 8.883 928,605 +0.12(+1.38%)
Oct 17, 2022 8.705 8.887 8.661 8.762 1,197,536 +0.29(+3.44%)
Oct 14, 2022 8.608 8.827 8.406 8.471 1,285,654 -0.06(-0.66%)
Oct 13, 2022 8.026 8.548 7.938 8.528 1,245,065 +0.29(+3.53%)
Oct 12, 2022 8.301 8.330 8.115 8.237 1,079,940 -0.12(-1.45%)
Oct 11, 2022 8.171 8.373 8.000 8.358 1,668,826 +0.20(+2.48%)
Oct 10, 2022 8.257 8.350 8.156 8.156 1,063,578 -0.02(-0.29%)
Oct 07, 2022 8.335 8.436 8.101 8.179 1,292,179 -0.18(-2.14%)
Oct 06, 2022 8.661 8.716 8.327 8.358 1,031,135 -0.37(-4.19%)
Oct 05, 2022 8.739 8.782 8.498 8.724 1,160,352 -0.13(-1.49%)
Oct 04, 2022 8.560 8.899 8.529 8.856 997,382 +0.39(+4.60%)
Oct 03, 2022 8.436 8.517 8.187 8.467 1,183,436 +0.18(+2.16%)
Sep 30, 2022 8.078 8.366 8.039 8.288 1,280,062 +0.26(+3.30%)
Sep 29, 2022 8.607 8.622 7.926 8.023 1,472,969 -0.71(-8.11%)
Sep 28, 2022 8.568 8.833 8.451 8.731 806,315 +0.20(+2.37%)
Sep 27, 2022 8.871 8.871 8.513 8.529 1,458,406 -0.26(-2.92%)
Sep 26, 2022 9.385 9.385 8.630 8.786 2,167,283 -0.68(-7.15%)
Sep 23, 2022 9.634 9.634 9.342 9.463 1,098,696 -0.26(-2.72%)
Sep 22, 2022 10.02 10.02 9.634 9.727 1,088,941 -0.25(-2.50%)
Sep 21, 2022 10.12 10.19 9.976 9.976 880,722 -0.11(-1.08%)
Sep 20, 2022 10.25 10.25 10.06 10.09 859,084 -0.24(-2.34%)
Sep 19, 2022 10.25 10.33 10.19 10.33 617,586 +0.00(+0.00%)
Sep 16, 2022 10.12 10.33 10.05 10.33 1,529,517 +0.19(+1.92%)
Sep 15, 2022 10.21 10.30 10.10 10.13 833,007 -0.09(-0.84%)
Sep 14, 2022 10.31 10.31 10.09 10.22 1,005,937 -0.06(-0.61%)
Sep 13, 2022 10.54 10.57 10.25 10.28 628,343 -0.41(-3.86%)
Sep 12, 2022 10.63 10.79 10.63 10.69 601,362 +0.13(+1.25%)
Sep 09, 2022 10.52 10.63 10.47 10.56 527,478 +0.07(+0.67%)
Sep 08, 2022 10.37 10.50 10.27 10.49 643,147 +0.00(+0.00%)
Sep 07, 2022 10.33 10.51 10.28 10.49 653,797 +0.17(+1.66%)
Sep 06, 2022 10.35 10.35 10.22 10.32 852,083 -0.03(-0.30%)
Sep 02, 2022 10.60 10.64 10.33 10.35 806,698 -0.13(-1.26%)
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.