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

Global Net Lease Inc (NY: GNL )

7.460 +0.070 (+0.95%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 10, 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 (%)
Feb 28, 2018 7.713 7.871 7.693 7.698 1,219,238 -0.01(-0.19%)
Feb 27, 2018 8.097 8.181 7.708 7.713 1,064,587 -0.36(-4.51%)
Feb 26, 2018 8.107 8.112 7.954 8.077 903,555 +0.00(+0.06%)
Feb 23, 2018 7.949 8.077 7.925 8.072 755,656 +0.17(+2.18%)
Feb 22, 2018 7.900 721,609 +0.04(+0.50%)
Feb 21, 2018 7.949 8.013 7.851 7.861 764,045 -0.08(-1.05%)
Feb 20, 2018 8.156 8.196 7.925 7.944 878,771 -0.22(-2.71%)
Feb 16, 2018 8.166 8.166 8.166 0 +0.11(+1.41%)
Feb 15, 2018 7.974 8.092 7.949 8.053 724,591 +0.11(+1.43%)
Feb 14, 2018 8.018 8.043 7.900 7.940 870,527 -0.14(-1.71%)
Feb 13, 2018 8.023 8.117 8.008 8.077 849,490 +0.00(+0.06%)
Feb 12, 2018 8.107 8.147 7.767 8.072 1,286,897 +0.00(+0.00%)
Feb 09, 2018 8.087 8.134 7.900 8.072 1,126,900 +0.03(+0.43%)
Feb 08, 2018 8.309 8.328 8.033 8.038 1,236,436 -0.28(-3.37%)
Feb 07, 2018 8.373 8.437 8.316 8.319 973,265 -0.06(-0.66%)
Feb 06, 2018 8.096 8.403 8.067 8.374 2,225,835 +0.05(+0.64%)
Feb 05, 2018 8.520 8.525 8.164 8.320 1,117,464 -0.22(-2.62%)
Feb 02, 2018 8.622 8.622 8.418 8.544 1,103,934 -0.12(-1.41%)
Feb 01, 2018 8.934 8.998 8.642 8.666 860,292 -0.27(-3.00%)
Jan 31, 2018 8.895 8.998 8.839 8.934 1,361,876 +0.09(+0.99%)
Jan 30, 2018 8.793 8.876 8.725 8.846 1,256,309 +0.02(+0.22%)
Jan 29, 2018 9.002 9.002 8.803 8.827 946,830 -0.18(-1.95%)
Jan 26, 2018 9.168 9.168 8.890 9.002 1,109,542 -0.15(-1.60%)
Jan 25, 2018 9.256 9.309 9.134 9.149 930,200 -0.10(-1.11%)
Jan 24, 2018 9.368 9.426 9.231 9.251 890,298 -0.14(-1.45%)
Jan 23, 2018 9.387 9.421 9.353 9.387 587,967 +0.01(+0.10%)
Jan 22, 2018 9.261 9.431 9.256 9.377 787,180 +0.11(+1.16%)
Jan 19, 2018 9.178 9.275 9.114 9.270 1,103,466 +0.09(+0.95%)
Jan 18, 2018 9.446 9.470 9.173 9.183 1,172,489 -0.25(-2.63%)
Jan 17, 2018 9.353 9.480 9.353 9.431 802,340 +0.08(+0.89%)
Jan 16, 2018 9.460 9.499 9.338 9.348 917,799 -0.06(-0.67%)
Jan 12, 2018 9.412 9.412 9.412 0 -0.11(-1.18%)
Jan 11, 2018 9.524 9.616 9.519 9.524 731,367 +0.01(+0.15%)
Jan 10, 2018 9.626 9.655 9.407 9.509 1,237,212 -0.16(-1.61%)
Jan 09, 2018 9.757 9.757 9.660 9.665 475,049 -0.09(-0.90%)
Jan 08, 2018 9.738 9.811 9.689 9.753 806,222 +0.01(+0.10%)
Jan 05, 2018 9.840 9.860 9.704 9.743 955,589 -0.04(-0.41%)
Jan 04, 2018 9.899 9.947 9.783 9.783 569,234 -0.10(-0.98%)
Jan 03, 2018 9.933 9.992 9.860 9.880 661,070 -0.05(-0.53%)
Jan 02, 2018 9.962 10.02 9.880 9.933 906,496 -0.00(-0.05%)
Dec 29, 2017 9.938 9.938 9.938 0 -0.09(-0.92%)
Dec 28, 2017 10.02 10.05 9.966 10.03 710,803 +0.07(+0.73%)
Dec 27, 2017 9.884 9.986 9.875 9.957 756,219 +0.10(+0.98%)
Dec 26, 2017 9.754 9.889 9.744 9.860 678,175 +0.09(+0.89%)
Dec 22, 2017 9.744 9.855 9.740 9.773 676,643 -0.01(-0.10%)
Dec 21, 2017 9.855 9.909 9.701 9.783 747,541 -0.08(-0.83%)
Dec 20, 2017 10.01 10.05 9.858 9.865 900,029 -0.12(-1.21%)
Dec 19, 2017 10.22 10.30 9.957 9.986 1,201,717 -0.25(-2.45%)
Dec 18, 2017 10.32 10.48 10.21 10.24 1,334,252 -0.11(-1.03%)
Dec 15, 2017 10.30 10.39 10.27 10.34 2,057,223 +0.04(+0.37%)
Dec 14, 2017 10.33 10.42 10.27 10.30 611,916 -0.07(-0.70%)
Dec 13, 2017 10.19 10.45 10.18 10.38 920,322 +0.18(+1.80%)
Dec 12, 2017 10.18 10.23 10.15 10.19 726,975 +0.01(+0.10%)
Dec 11, 2017 10.19 10.26 10.16 10.18 730,427 -0.04(-0.38%)
Dec 08, 2017 10.27 10.33 10.20 10.22 1,114,445 +0.00(+0.00%)
Dec 07, 2017 10.27 10.27 10.20 579,354 +0.00(+0.00%)
Dec 06, 2017 10.26 10.29 10.17 10.24 698,007 +0.00(+0.05%)
Dec 05, 2017 10.26 10.32 10.22 10.23 598,424 -0.07(-0.65%)
Dec 04, 2017 10.40 10.43 10.29 10.30 755,896 -0.07(-0.69%)
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.