Skip to main content

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

Historical Prices

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.