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%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2020 10.64 10.67 10.35 10.66 740,936 -0.03(-0.24%)
Jul 30, 2020 10.62 10.73 10.53 10.69 300,641 -0.17(-1.53%)
Jul 29, 2020 10.67 10.85 10.57 10.85 466,755 +0.28(+2.66%)
Jul 28, 2020 10.46 10.65 10.35 10.57 396,763 +0.04(+0.43%)
Jul 27, 2020 10.24 10.53 10.06 10.53 461,693 +0.24(+2.37%)
Jul 24, 2020 10.55 10.64 10.26 10.28 362,034 -0.28(-2.67%)
Jul 23, 2020 10.54 10.70 10.44 10.56 556,792 -0.08(-0.72%)
Jul 22, 2020 10.53 10.67 10.42 10.64 502,240 +0.11(+1.03%)
Jul 21, 2020 10.49 10.63 10.35 10.53 883,552 +0.20(+1.98%)
Jul 20, 2020 10.46 10.47 10.19 10.33 673,339 -0.19(-1.83%)
Jul 17, 2020 10.42 10.56 10.22 10.52 514,938 +0.15(+1.42%)
Jul 16, 2020 10.51 10.53 10.30 10.37 626,278 -0.14(-1.34%)
Jul 15, 2020 10.59 10.69 10.36 10.51 745,081 +0.11(+1.05%)
Jul 14, 2020 10.16 10.46 10.13 10.40 695,817 +0.24(+2.33%)
Jul 13, 2020 10.44 10.45 10.15 10.17 665,953 -0.19(-1.79%)
Jul 10, 2020 10.28 10.41 10.12 10.35 910,239 +0.09(+0.87%)
Jul 09, 2020 10.45 10.50 10.14 10.26 727,882 -0.25(-2.38%)
Jul 08, 2020 10.39 10.51 10.26 10.51 573,473 +0.09(+0.84%)
Jul 07, 2020 10.56 10.60 10.35 10.43 830,755 -0.19(-1.82%)
Jul 06, 2020 10.80 10.82 10.54 10.62 743,424 +0.19(+1.80%)
Jul 02, 2020 10.71 10.78 10.39 10.43 563,165 -0.04(-0.36%)
Jul 01, 2020 10.43 10.64 10.28 10.47 759,098 +0.02(+0.18%)
Jun 30, 2020 10.30 10.47 10.18 10.45 891,416 +0.20(+1.95%)
Jun 29, 2020 10.09 10.25 9.964 10.25 761,794 +0.27(+2.69%)
Jun 26, 2020 9.964 9.995 9.670 9.982 1,299,218 -0.04(-0.44%)
Jun 25, 2020 9.558 10.04 9.539 10.03 712,876 +0.36(+3.68%)
Jun 24, 2020 9.995 10.01 9.377 9.670 880,886 -0.53(-5.21%)
Jun 23, 2020 10.34 10.34 10.08 10.20 903,337 +0.00(+0.00%)
Jun 22, 2020 10.30 10.32 9.926 10.20 943,804 -0.22(-2.10%)
Jun 19, 2020 10.83 10.87 10.39 10.42 6,316,160 -0.37(-3.47%)
Jun 18, 2020 10.38 10.90 10.30 10.79 1,457,063 +0.23(+2.19%)
Jun 17, 2020 10.68 10.74 10.42 10.56 1,052,952 -0.09(-0.82%)
Jun 16, 2020 10.80 10.89 10.37 10.65 1,133,444 +0.32(+3.08%)
Jun 15, 2020 9.370 10.46 9.320 10.33 1,724,006 +0.65(+6.71%)
Jun 12, 2020 9.708 9.776 9.370 9.683 865,558 +0.51(+5.51%)
Jun 11, 2020 9.751 9.751 9.108 9.177 1,495,368 -0.82(-8.19%)
Jun 10, 2020 10.33 10.37 9.845 9.995 722,634 -0.42(-4.08%)
Jun 09, 2020 10.58 10.66 10.16 10.42 1,236,117 -0.49(-4.47%)
Jun 08, 2020 10.54 10.93 10.54 10.91 826,950 +0.58(+5.63%)
Jun 05, 2020 10.21 10.70 10.21 10.33 1,306,422 +0.52(+5.29%)
Jun 04, 2020 9.564 9.901 9.395 9.808 1,679,599 +0.12(+1.29%)
Jun 03, 2020 9.339 9.845 9.253 9.683 1,239,098 +0.64(+7.12%)
Jun 02, 2020 9.127 9.302 8.970 9.039 1,250,203 +0.10(+1.12%)
Jun 01, 2020 8.777 9.158 8.702 8.939 987,898 +0.17(+2.00%)
May 29, 2020 8.833 9.002 8.533 8.764 2,100,744 -0.17(-1.89%)
May 28, 2020 9.420 9.539 8.852 8.933 1,094,785 -0.31(-3.31%)
May 27, 2020 9.558 9.683 9.039 9.239 1,162,024 -0.04(-0.47%)
May 26, 2020 8.939 9.389 8.911 9.283 763,350 +0.59(+6.75%)
May 22, 2020 8.689 8.767 8.452 8.696 501,053 +0.04(+0.43%)
May 21, 2020 8.733 8.852 8.608 8.658 595,705 -0.07(-0.86%)
May 20, 2020 8.664 8.764 8.527 8.733 679,158 +0.22(+2.57%)
May 19, 2020 8.602 8.733 8.430 8.514 636,408 -0.21(-2.43%)
May 18, 2020 8.577 8.821 8.215 8.727 1,283,530 +0.74(+9.31%)
May 15, 2020 7.990 8.083 7.734 7.983 2,736,266 -0.10(-1.24%)
May 14, 2020 7.690 8.115 7.402 8.083 1,224,750 +0.21(+2.70%)
May 13, 2020 8.027 8.046 7.659 7.871 1,020,216 -0.16(-2.02%)
May 12, 2020 8.558 8.608 8.027 8.033 882,221 -0.42(-4.95%)
May 11, 2020 8.752 8.802 8.355 8.452 1,022,510 -0.39(-4.38%)
May 08, 2020 8.683 8.870 8.608 8.839 1,167,951 +0.34(+3.97%)
May 07, 2020 8.521 8.696 8.371 8.502 1,105,342 +0.27(+3.34%)
May 06, 2020 8.277 8.633 8.127 8.227 1,835,403 -0.05(-0.60%)
May 05, 2020 8.502 8.739 8.227 8.277 1,041,354 -0.06(-0.67%)
May 04, 2020 8.421 8.489 8.158 8.333 843,259 -0.26(-2.98%)
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.