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

Global Net Lease Inc (NY: GNL )

8.860 +0.030 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2023 8.640 8.665 8.400 8.516 1,654,320 -0.04(-0.48%)
Jun 29, 2023 8.234 8.557 8.226 8.557 1,020,626 +0.30(+3.61%)
Jun 28, 2023 8.350 8.350 8.185 8.259 792,466 -0.09(-1.09%)
Jun 27, 2023 8.226 8.375 8.127 8.350 863,202 +0.17(+2.02%)
Jun 26, 2023 7.878 8.259 7.878 8.185 848,219 +0.31(+3.89%)
Jun 23, 2023 8.011 8.089 7.816 7.878 1,949,225 -0.22(-2.66%)
Jun 22, 2023 8.342 8.350 8.031 8.094 1,284,431 -0.28(-3.36%)
Jun 21, 2023 8.632 8.702 8.367 8.375 1,217,085 -0.33(-3.81%)
Jun 20, 2023 8.881 8.889 8.669 8.707 873,011 -0.21(-2.32%)
Jun 16, 2023 9.088 9.088 8.781 8.914 2,546,130 -0.12(-1.28%)
Jun 15, 2023 8.872 9.030 8.777 9.030 744,006 +0.18(+2.06%)
Jun 14, 2023 8.897 9.017 8.806 8.847 952,820 +0.01(+0.09%)
Jun 13, 2023 8.723 8.922 8.673 8.839 1,037,797 +0.12(+1.43%)
Jun 12, 2023 8.615 8.765 8.545 8.715 828,535 +0.12(+1.35%)
Jun 09, 2023 8.765 8.765 8.545 8.599 916,598 -0.18(-2.08%)
Jun 08, 2023 8.839 8.839 8.544 8.781 1,450,936 -0.12(-1.30%)
Jun 07, 2023 8.491 8.914 8.483 8.897 1,587,931 +0.42(+4.99%)
Jun 06, 2023 8.218 8.475 8.193 8.475 1,205,756 +0.23(+2.81%)
Jun 05, 2023 8.259 8.421 8.218 8.243 1,880,156 -0.07(-0.90%)
Jun 02, 2023 8.127 8.375 8.085 8.317 1,541,269 +0.32(+4.04%)
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.