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 (%)
Jun 30, 2023 8.966 8.992 8.717 8.837 1,594,222 -0.04(-0.48%)
Jun 29, 2023 8.545 8.880 8.536 8.880 983,549 +0.31(+3.61%)
Jun 28, 2023 8.665 8.665 8.493 8.571 763,678 -0.09(-1.09%)
Jun 27, 2023 8.536 8.691 8.433 8.665 831,844 +0.17(+2.02%)
Jun 26, 2023 8.175 8.571 8.175 8.493 817,405 +0.32(+3.89%)
Jun 23, 2023 8.313 8.394 8.111 8.175 1,878,414 -0.22(-2.66%)
Jun 22, 2023 8.657 8.665 8.334 8.399 1,237,771 -0.29(-3.36%)
Jun 21, 2023 8.957 9.030 8.682 8.691 1,172,871 -0.34(-3.81%)
Jun 20, 2023 9.215 9.224 8.996 9.035 841,296 -0.21(-2.32%)
Jun 16, 2023 9.430 9.430 9.112 9.250 2,453,635 -0.12(-1.28%)
Jun 15, 2023 9.207 9.370 9.108 9.370 716,978 +0.19(+2.06%)
Jun 14, 2023 9.232 9.357 9.138 9.181 918,207 +0.01(+0.09%)
Jun 13, 2023 9.052 9.258 9.000 9.172 1,000,096 +0.13(+1.43%)
Jun 12, 2023 8.940 9.095 8.867 9.043 798,436 +0.12(+1.35%)
Jun 09, 2023 9.095 9.095 8.867 8.923 883,300 -0.19(-2.08%)
Jun 08, 2023 9.172 9.172 8.867 9.112 1,398,227 -0.12(-1.30%)
Jun 07, 2023 8.811 9.250 8.803 9.232 1,530,245 +0.44(+4.99%)
Jun 06, 2023 8.528 8.794 8.502 8.794 1,161,954 +0.24(+2.81%)
Jun 05, 2023 8.571 8.738 8.528 8.553 1,811,855 -0.08(-0.90%)
Jun 02, 2023 8.433 8.691 8.390 8.631 1,485,279 +0.34(+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.