Indicators

Global Net Lease Inc (NY: GNL )

7.460 +0.070 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.76	11.03	10.76	10.97	3,618,434	+0.21(+1.92%)
Jun 27, 2019	10.62	10.79	10.62	10.76	866,114	+0.16(+1.53%)
Jun 26, 2019	10.83	10.84	10.57	10.60	921,414	-0.21(-1.96%)
Jun 25, 2019	10.93	10.97	10.81	10.81	855,016	-0.10(-0.87%)
Jun 24, 2019	11.13	11.16	10.89	10.90	948,117	-0.17(-1.51%)
Jun 21, 2019	11.16	11.18	10.97	11.07	1,623,500	-0.16(-1.39%)
Jun 20, 2019	11.21	11.30	11.18	11.23	807,867	+0.02(+0.20%)
Jun 19, 2019	11.08	11.27	11.03	11.21	832,481	+0.09(+0.81%)
Jun 18, 2019	11.09	11.21	11.01	11.12	919,251	+0.08(+0.76%)
Jun 17, 2019	10.95	11.03	10.86	11.03	709,194	+0.08(+0.77%)
Jun 14, 2019	10.87	11.04	10.87	10.95	896,915	+0.08(+0.72%)
Jun 13, 2019	10.85	10.88	10.80	10.87	680,649	+0.03(+0.31%)
Jun 12, 2019	10.74	10.89	10.72	10.84	1,143,846	+0.11(+0.99%)
Jun 11, 2019	10.60	10.73	10.56	10.73	894,193	+0.14(+1.32%)
Jun 10, 2019	10.62	10.63	10.52	10.59	652,459	+0.00(+0.00%)
Jun 07, 2019	10.59	10.64	10.55	10.59	667,721	+0.06(+0.58%)
Jun 06, 2019	10.51	10.57	10.45	10.53	557,223	+0.01(+0.11%)
Jun 05, 2019	10.35	10.52	10.28	10.52	681,675	+0.20(+1.89%)
Jun 04, 2019	10.32	10.33	10.10	10.32	843,268	+0.04(+0.43%)

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.