Skip to main content

Global Net Lease Inc (NY: GNL )

7.770 +0.140 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.401 8.632 8.329 8.579 1,979,158 +0.18(+2.12%)
May 30, 2023 8.525 8.543 8.338 8.401 1,949,941 -0.08(-0.95%)
May 26, 2023 8.285 8.494 8.097 8.481 2,482,063 +0.24(+2.92%)
May 25, 2023 8.320 8.521 8.129 8.240 3,386,690 -0.12(-1.39%)
May 24, 2023 7.928 8.427 7.883 8.356 5,998,021 -1.06(-11.27%)
May 23, 2023 9.274 9.640 9.257 9.417 950,687 +0.16(+1.73%)
May 22, 2023 9.221 9.319 9.043 9.257 687,958 +0.03(+0.29%)
May 19, 2023 9.266 9.332 9.083 9.230 876,039 +0.08(+0.88%)
May 18, 2023 8.945 9.185 8.918 9.150 1,058,760 +0.15(+1.68%)
May 17, 2023 8.793 9.052 8.739 8.998 1,079,408 +0.21(+2.33%)
May 16, 2023 9.069 9.069 8.771 8.793 1,128,469 -0.31(-3.43%)
May 15, 2023 9.408 9.462 9.069 9.105 1,438,452 -0.33(-3.50%)
May 12, 2023 9.569 9.631 9.355 9.435 1,381,245 -0.13(-1.40%)
May 11, 2023 9.524 9.734 9.471 9.569 1,450,399 -0.14(-1.47%)
May 10, 2023 9.997 9.997 9.471 9.711 955,299 -0.13(-1.36%)
May 09, 2023 9.952 9.957 9.801 9.845 671,329 -0.20(-1.95%)
May 08, 2023 10.15 10.20 9.961 10.04 699,042 -0.07(-0.71%)
May 05, 2023 10.05 10.15 9.952 10.11 712,549 +0.18(+1.80%)
May 04, 2023 9.792 9.934 9.582 9.934 633,054 +0.09(+0.91%)
May 03, 2023 9.872 10.04 9.818 9.845 616,786 +0.03(+0.27%)
May 02, 2023 9.934 9.997 9.680 9.818 793,871 -0.18(-1.78%)
May 01, 2023 10.08 10.11 9.948 9.997 630,550 -0.04(-0.44%)
Apr 28, 2023 9.925 10.13 9.917 10.04 1,007,422 +0.10(+0.99%)
Apr 27, 2023 9.711 9.970 9.711 9.943 474,793 +0.24(+2.48%)
Apr 26, 2023 9.810 9.943 9.676 9.703 843,859 -0.19(-1.89%)
Apr 25, 2023 9.970 10.01 9.810 9.890 765,721 -0.16(-1.60%)
Apr 24, 2023 10.17 10.20 9.917 10.05 626,753 -0.11(-1.05%)
Apr 21, 2023 10.17 10.26 9.987 10.16 602,120 +0.02(+0.18%)
Apr 20, 2023 10.17 10.25 10.04 10.14 674,634 -0.04(-0.44%)
Apr 19, 2023 10.02 10.23 9.952 10.18 704,319 +0.14(+1.42%)
Apr 18, 2023 10.40 10.46 10.00 10.04 1,082,856 -0.37(-3.51%)
Apr 17, 2023 10.26 10.43 10.26 10.41 805,537 +0.15(+1.48%)
Apr 14, 2023 10.44 10.55 10.19 10.26 785,411 -0.14(-1.37%)
Apr 13, 2023 10.40 10.47 10.27 10.40 1,185,603 -0.04(-0.43%)
Apr 12, 2023 10.91 10.97 10.44 10.44 1,611,499 -0.35(-3.22%)
Apr 11, 2023 10.88 10.93 10.70 10.79 1,732,502 -0.04(-0.40%)
Apr 10, 2023 10.84 10.93 10.63 10.83 1,330,861 -0.01(-0.08%)
Apr 06, 2023 10.90 10.92 10.77 10.84 675,802 +0.04(+0.40%)
Apr 05, 2023 10.86 10.93 10.78 10.80 658,973 -0.09(-0.79%)
Apr 04, 2023 11.10 11.14 10.78 10.89 794,014 -0.19(-1.71%)
Apr 03, 2023 11.17 11.31 10.97 11.08 1,062,482 -0.03(-0.23%)
Mar 31, 2023 10.96 11.10 10.89 11.10 686,047 +0.22(+2.06%)
Mar 30, 2023 10.95 11.00 10.79 10.88 437,294 +0.06(+0.56%)
Mar 29, 2023 10.74 10.83 10.69 10.82 617,226 +0.16(+1.54%)
Mar 28, 2023 10.58 10.72 10.57 10.65 587,091 -0.01(-0.08%)
Mar 27, 2023 10.63 10.73 10.53 10.66 589,586 +0.16(+1.56%)
Mar 24, 2023 10.13 10.51 10.07 10.50 944,193 +0.31(+3.05%)
Mar 23, 2023 10.34 10.47 10.13 10.19 964,938 -0.05(-0.50%)
Mar 22, 2023 10.68 10.72 10.24 10.24 1,448,516 -0.52(-4.82%)
Mar 21, 2023 10.99 11.08 10.75 10.76 936,700 -0.06(-0.56%)
Mar 20, 2023 10.70 10.92 10.63 10.82 1,097,235 +0.22(+2.12%)
Mar 17, 2023 10.85 10.88 10.57 10.59 2,762,298 -0.36(-3.31%)
Mar 16, 2023 11.09 11.13 10.71 10.95 1,034,890 -0.29(-2.61%)
Mar 15, 2023 11.25 11.29 10.98 11.25 860,383 -0.21(-1.81%)
Mar 14, 2023 11.56 11.71 11.30 11.46 953,491 +0.18(+1.61%)
Mar 13, 2023 11.09 11.41 11.08 11.27 1,096,895 +0.02(+0.15%)
Mar 10, 2023 11.72 11.74 11.13 11.26 915,100 -0.47(-4.05%)
Mar 09, 2023 12.00 12.01 11.66 11.73 1,023,430 -0.20(-1.66%)
Mar 08, 2023 12.01 12.07 11.81 11.93 902,591 -0.03(-0.22%)
Mar 07, 2023 12.29 12.31 11.60 11.96 1,128,400 -0.34(-2.74%)
Mar 06, 2023 12.52 12.52 12.24 12.29 614,959 -0.19(-1.52%)
Mar 03, 2023 12.36 12.52 12.28 12.48 588,815 +0.20(+1.62%)
Mar 02, 2023 12.08 12.30 12.05 12.28 691,167 +0.13(+1.07%)
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.