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

Global Net Lease Inc (NY: GNL )

6.750 +0.130 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 10.16 10.26 10.09 10.12 1,791,804 -0.08(-0.79%)
Aug 30, 2023 10.07 10.27 10.03 10.20 1,371,758 +0.13(+1.33%)
Aug 29, 2023 9.808 10.07 9.781 10.07 1,324,904 +0.30(+3.11%)
Aug 28, 2023 9.602 9.812 9.602 9.763 840,466 +0.21(+2.15%)
Aug 25, 2023 9.558 9.683 9.478 9.558 779,606 +0.01(+0.09%)
Aug 24, 2023 9.576 9.843 9.495 9.549 1,253,226 -0.03(-0.28%)
Aug 23, 2023 9.495 9.620 9.415 9.576 1,182,013 +0.05(+0.56%)
Aug 22, 2023 9.424 9.558 9.371 9.522 1,063,367 +0.17(+1.81%)
Aug 21, 2023 9.540 9.549 9.246 9.353 995,297 -0.18(-1.87%)
Aug 18, 2023 9.362 9.549 9.326 9.531 1,365,945 +0.10(+1.04%)
Aug 17, 2023 9.495 9.620 9.415 9.433 809,038 -0.07(-0.75%)
Aug 16, 2023 9.647 9.745 9.504 9.504 781,052 -0.12(-1.30%)
Aug 15, 2023 9.781 9.781 9.602 9.629 836,644 -0.24(-2.44%)
Aug 14, 2023 9.879 9.950 9.812 9.870 886,173 -0.07(-0.72%)
Aug 11, 2023 9.825 9.968 9.816 9.941 1,253,427 +0.09(+0.90%)
Aug 10, 2023 10.00 10.15 9.810 9.852 1,696,597 -0.06(-0.63%)
Aug 09, 2023 9.923 10.02 9.785 9.915 968,914 +0.00(+0.00%)
Aug 08, 2023 9.781 9.923 9.674 9.915 943,802 +0.00(+0.00%)
Aug 07, 2023 9.487 9.915 9.451 9.915 1,776,302 +0.45(+4.71%)
Aug 04, 2023 9.406 9.692 9.380 9.469 1,361,338 +0.05(+0.57%)
Aug 03, 2023 9.469 9.598 9.264 9.415 1,782,231 +0.04(+0.48%)
Aug 02, 2023 9.335 9.395 9.255 9.371 1,599,456 -0.06(-0.66%)
Aug 01, 2023 9.504 9.504 9.273 9.433 1,029,532 -0.10(-1.03%)
Jul 31, 2023 9.674 9.709 9.482 9.531 1,141,134 -0.10(-1.02%)
Jul 28, 2023 9.843 9.928 9.594 9.629 792,629 -0.12(-1.19%)
Jul 27, 2023 10.00 10.08 9.723 9.745 1,112,206 -0.22(-2.24%)
Jul 26, 2023 9.888 9.999 9.874 9.968 833,927 +0.09(+0.90%)
Jul 25, 2023 9.897 9.986 9.861 9.879 651,123 -0.07(-0.72%)
Jul 24, 2023 9.888 10.03 9.852 9.950 787,641 +0.07(+0.72%)
Jul 21, 2023 10.06 10.07 9.812 9.879 1,070,531 -0.12(-1.25%)
Jul 20, 2023 9.977 10.07 9.736 10.00 1,412,915 +0.03(+0.27%)
Jul 19, 2023 9.879 9.999 9.808 9.977 1,700,953 +0.21(+2.19%)
Jul 18, 2023 9.754 9.906 9.683 9.763 1,590,828 +0.05(+0.55%)
Jul 17, 2023 9.594 9.709 9.388 9.709 1,312,844 +0.07(+0.74%)
Jul 14, 2023 9.522 9.647 9.420 9.638 1,342,359 +0.06(+0.65%)
Jul 13, 2023 9.629 9.660 9.478 9.576 1,319,810 -0.05(-0.56%)
Jul 12, 2023 9.709 9.790 9.629 9.629 1,774,169 +0.04(+0.37%)
Jul 11, 2023 9.370 9.611 9.293 9.594 2,424,353 +0.33(+3.53%)
Jul 10, 2023 9.155 9.323 9.069 9.267 1,616,821 +0.11(+1.22%)
Jul 07, 2023 9.026 9.314 9.026 9.155 1,203,945 +0.09(+1.04%)
Jul 06, 2023 9.164 9.164 8.828 9.061 1,438,576 -0.15(-1.59%)
Jul 05, 2023 9.121 9.546 8.983 9.207 2,045,536 +0.12(+1.32%)
Jul 03, 2023 8.897 9.172 8.889 9.086 1,124,892 +0.25(+2.82%)
Jun 30, 2023 8.966 8.992 8.717 8.837 1,594,222 -0.04(-0.48%)
Jun 29, 2023 8.545 8.880 8.536 8.880 983,549 +0.31(+3.61%)
Jun 28, 2023 8.665 8.665 8.493 8.571 763,678 -0.09(-1.09%)
Jun 27, 2023 8.536 8.691 8.433 8.665 831,844 +0.17(+2.02%)
Jun 26, 2023 8.175 8.571 8.175 8.493 817,405 +0.32(+3.89%)
Jun 23, 2023 8.313 8.394 8.111 8.175 1,878,414 -0.22(-2.66%)
Jun 22, 2023 8.657 8.665 8.334 8.399 1,237,771 -0.29(-3.36%)
Jun 21, 2023 8.957 9.030 8.682 8.691 1,172,871 -0.34(-3.81%)
Jun 20, 2023 9.215 9.224 8.996 9.035 841,296 -0.21(-2.32%)
Jun 16, 2023 9.430 9.430 9.112 9.250 2,453,635 -0.12(-1.28%)
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.