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

Global Net Lease, Inc. Common Stock (NY: GNL )

7.150 +0.130 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.000 7.265 7.000 7.150 4,437,552 +0.08(+1.13%)
Dec 19, 2024 7.090 7.210 7.050 7.070 1,285,862 +0.03(+0.43%)
Dec 18, 2024 7.290 7.420 7.000 7.040 2,393,775 -0.25(-3.43%)
Dec 17, 2024 7.170 7.375 7.150 7.290 2,099,613 +0.16(+2.24%)
Dec 16, 2024 7.200 7.225 7.100 7.130 1,666,183 -0.09(-1.25%)
Dec 13, 2024 7.100 7.240 7.060 7.220 1,619,972 +0.10(+1.40%)
Dec 12, 2024 7.090 7.230 7.085 7.120 1,133,967 +0.01(+0.14%)
Dec 11, 2024 7.170 7.220 7.080 7.110 1,182,603 -0.05(-0.70%)
Dec 10, 2024 7.220 7.270 7.120 7.160 927,377 -0.07(-0.97%)
Dec 09, 2024 7.200 7.335 7.130 7.230 1,203,986 +0.09(+1.26%)
Dec 06, 2024 7.200 7.270 7.120 7.140 1,128,950 -0.03(-0.42%)
Dec 05, 2024 7.230 7.260 7.130 7.170 1,173,597 -0.08(-1.10%)
Dec 04, 2024 7.230 7.275 7.170 7.250 958,608 +0.00(+0.00%)
Dec 03, 2024 7.400 7.400 7.180 7.250 1,247,420 -0.11(-1.49%)
Dec 02, 2024 7.400 7.400 7.305 7.360 1,508,360 -0.05(-0.67%)
Nov 29, 2024 7.500 7.580 7.410 7.410 869,344 -0.11(-1.46%)
Nov 27, 2024 7.630 7.715 7.520 7.520 1,549,063 -0.05(-0.66%)
Nov 26, 2024 7.510 7.585 7.451 7.570 1,109,107 +0.01(+0.13%)
Nov 25, 2024 7.390 7.675 7.390 7.560 1,658,763 +0.20(+2.72%)
Nov 22, 2024 7.310 7.425 7.290 7.360 905,542 +0.08(+1.10%)
Nov 21, 2024 7.280 7.325 7.240 7.280 1,240,830 -0.01(-0.14%)
Nov 20, 2024 7.300 7.320 7.210 7.290 1,109,379 -0.02(-0.27%)
Nov 19, 2024 7.250 7.310 7.165 7.310 705,025 +0.01(+0.14%)
Nov 18, 2024 7.240 7.350 7.220 7.300 802,951 +0.02(+0.27%)
Nov 15, 2024 7.370 7.370 7.237 7.280 1,073,586 +0.00(+0.00%)
Nov 14, 2024 7.450 7.510 7.270 7.280 1,115,472 -0.20(-2.67%)
Nov 13, 2024 7.580 7.660 7.435 7.480 1,341,836 +0.03(+0.40%)
Nov 12, 2024 7.670 7.700 7.440 7.450 1,412,821 -0.27(-3.50%)
Nov 11, 2024 7.910 7.925 7.680 7.720 1,416,471 -0.17(-2.15%)
Nov 08, 2024 7.980 8.025 7.840 7.890 2,248,878 -0.07(-0.88%)
Nov 07, 2024 7.980 8.160 7.930 7.960 1,214,573 +0.02(+0.25%)
Nov 06, 2024 7.860 8.020 7.750 7.940 1,603,848 +0.19(+2.45%)
Nov 05, 2024 7.680 7.770 7.610 7.750 941,704 +0.09(+1.17%)
Nov 04, 2024 7.660 7.805 7.640 7.660 939,456 +0.03(+0.39%)
Nov 01, 2024 7.880 7.950 7.621 7.630 1,605,833 -0.16(-2.05%)
Oct 31, 2024 8.010 8.040 7.790 7.790 1,728,253 -0.22(-2.75%)
Oct 30, 2024 7.920 8.095 7.900 8.010 974,467 +0.09(+1.14%)
Oct 29, 2024 7.970 7.970 7.867 7.920 919,971 -0.06(-0.75%)
Oct 28, 2024 8.050 8.130 7.970 7.980 1,006,722 -0.06(-0.75%)
Oct 25, 2024 8.110 8.165 8.021 8.040 1,122,609 -0.02(-0.25%)
Oct 24, 2024 8.100 8.175 8.060 8.060 1,045,210 -0.05(-0.62%)
Oct 23, 2024 8.050 8.135 8.030 8.110 833,466 +0.01(+0.12%)
Oct 22, 2024 8.080 8.165 8.065 8.100 688,254 -0.02(-0.25%)
Oct 21, 2024 8.390 8.410 8.115 8.120 790,595 -0.29(-3.45%)
Oct 18, 2024 8.390 8.440 8.320 8.410 851,595 +0.02(+0.24%)
Oct 17, 2024 8.550 8.580 8.360 8.390 1,035,185 -0.20(-2.33%)
Oct 16, 2024 8.600 8.710 8.550 8.590 2,505,670 +0.09(+1.06%)
Oct 15, 2024 8.290 8.665 8.290 8.500 2,985,520 +0.23(+2.78%)
Oct 14, 2024 8.190 8.320 8.120 8.270 834,016 +0.05(+0.61%)
Oct 11, 2024 8.150 8.250 8.120 8.220 1,198,949 +0.11(+1.29%)
Oct 10, 2024 8.250 8.279 8.086 8.115 2,762,071 -0.17(-2.10%)
Oct 09, 2024 8.192 8.376 8.163 8.289 1,549,834 +0.11(+1.30%)
Oct 08, 2024 8.105 8.212 8.009 8.183 1,280,919 +0.09(+1.08%)
Oct 07, 2024 8.076 8.125 8.038 8.096 908,654 +0.00(+0.00%)
Oct 04, 2024 8.221 8.221 7.926 8.096 1,451,181 -0.10(-1.18%)
Oct 03, 2024 8.221 8.234 8.071 8.192 1,090,554 +0.07(+0.83%)
Oct 02, 2024 8.038 8.139 8.013 8.125 1,550,497 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.