Skip to main content

Global Net Lease Inc (NY: GNL )

7.110 -0.130 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.140 7.150 7.010 7.110 1,735,389 -0.13(-1.80%)
May 28, 2024 7.500 7.560 7.240 7.240 1,414,567 -0.19(-2.56%)
May 24, 2024 7.540 7.540 7.380 7.430 940,345 -0.03(-0.40%)
May 23, 2024 7.740 7.740 7.410 7.460 991,002 -0.29(-3.74%)
May 22, 2024 7.830 7.895 7.725 7.750 959,145 -0.08(-1.02%)
May 21, 2024 7.750 7.850 7.732 7.830 1,036,638 +0.03(+0.38%)
May 20, 2024 7.770 7.840 7.730 7.800 1,451,538 +0.03(+0.39%)
May 17, 2024 7.790 7.860 7.685 7.770 1,157,776 +0.01(+0.13%)
May 16, 2024 7.750 7.790 7.665 7.760 883,399 +0.06(+0.78%)
May 15, 2024 7.770 7.820 7.680 7.700 868,883 +0.04(+0.52%)
May 14, 2024 7.600 7.710 7.580 7.660 1,069,291 +0.13(+1.73%)
May 13, 2024 7.530 7.570 7.440 7.530 1,094,030 +0.07(+0.94%)
May 10, 2024 7.400 7.490 7.380 7.460 999,825 +0.07(+0.95%)
May 09, 2024 7.300 7.430 7.240 7.390 1,242,395 +0.16(+2.21%)
May 08, 2024 7.070 7.270 7.070 7.230 1,059,175 +0.03(+0.42%)
May 07, 2024 7.320 7.390 7.190 7.200 1,337,159 -0.08(-1.10%)
May 06, 2024 7.230 7.290 7.170 7.280 1,285,548 +0.12(+1.68%)
May 03, 2024 7.280 7.340 7.120 7.160 1,465,588 +0.06(+0.85%)
May 02, 2024 7.040 7.125 6.925 7.100 1,417,662 +0.18(+2.60%)
May 01, 2024 6.940 7.045 6.870 6.920 1,442,196 -0.03(-0.43%)
Apr 30, 2024 6.910 7.025 6.880 6.950 1,463,862 -0.05(-0.71%)
Apr 29, 2024 7.000 7.100 6.970 7.000 1,145,173 +0.09(+1.30%)
Apr 26, 2024 6.920 7.010 6.880 6.910 1,448,365 -0.01(-0.14%)
Apr 25, 2024 6.870 7.010 6.820 6.920 1,700,679 -0.04(-0.57%)
Apr 24, 2024 6.820 6.978 6.740 6.960 1,390,181 +0.09(+1.31%)
Apr 23, 2024 6.800 6.980 6.800 6.870 1,029,798 +0.05(+0.73%)
Apr 22, 2024 6.760 6.845 6.690 6.820 1,277,177 +0.07(+1.04%)
Apr 19, 2024 6.590 6.780 6.590 6.750 1,808,673 +0.13(+1.96%)
Apr 18, 2024 6.600 6.707 6.550 6.620 1,821,026 +0.04(+0.61%)
Apr 17, 2024 6.600 6.715 6.530 6.580 1,254,702 +0.01(+0.15%)
Apr 16, 2024 6.660 6.720 6.520 6.570 1,767,925 -0.16(-2.38%)
Apr 15, 2024 6.770 6.800 6.650 6.730 2,293,820 -0.05(-0.74%)
Apr 12, 2024 6.810 6.900 6.750 6.780 1,398,202 -0.05(-0.73%)
Apr 11, 2024 6.890 6.935 6.760 6.830 1,378,307 -0.03(-0.44%)
Apr 10, 2024 7.100 7.100 6.740 6.860 3,303,781 -0.50(-6.73%)
Apr 09, 2024 7.297 7.384 7.250 7.355 2,001,828 +0.10(+1.33%)
Apr 08, 2024 7.153 7.307 7.124 7.259 1,590,036 +0.21(+3.01%)
Apr 05, 2024 7.114 7.162 7.013 7.047 1,400,915 -0.13(-1.75%)
Apr 04, 2024 7.191 7.374 7.124 7.172 1,198,596 +0.09(+1.22%)
Apr 03, 2024 7.047 7.138 6.998 7.085 1,350,206 -0.01(-0.14%)
Apr 02, 2024 7.288 7.297 7.003 7.095 2,202,454 -0.31(-4.17%)
Apr 01, 2024 7.461 7.509 7.365 7.403 1,474,299 -0.09(-1.16%)
Mar 28, 2024 7.307 7.475 7.475 7.490 1,514,425 +0.13(+1.83%)
Mar 27, 2024 7.162 7.355 7.143 7.355 1,388,569 +0.29(+4.09%)
Mar 26, 2024 7.249 7.278 7.051 7.066 1,530,852 -0.13(-1.74%)
Mar 25, 2024 7.345 7.408 7.182 7.191 1,028,331 -0.10(-1.32%)
Mar 22, 2024 7.529 7.567 7.278 7.288 1,404,453 -0.23(-3.08%)
Mar 21, 2024 7.345 7.529 7.307 7.519 1,747,847 +0.20(+2.77%)
Mar 20, 2024 7.153 7.418 7.104 7.316 1,275,268 +0.12(+1.61%)
Mar 19, 2024 7.278 7.355 7.133 7.201 1,289,699 -0.09(-1.19%)
Mar 18, 2024 7.230 7.422 7.201 7.288 1,214,623 +0.01(+0.13%)
Mar 15, 2024 7.008 7.297 7.008 7.278 4,030,239 +0.19(+2.72%)
Mar 14, 2024 7.230 7.254 6.989 7.085 1,714,187 -0.17(-2.39%)
Mar 13, 2024 7.365 7.461 7.225 7.259 1,870,413 -0.12(-1.57%)
Mar 12, 2024 7.297 7.394 7.230 7.374 2,000,424 +0.02(+0.26%)
Mar 11, 2024 7.104 7.384 7.066 7.355 1,585,150 +0.21(+2.97%)
Mar 08, 2024 7.153 7.360 7.104 7.143 2,055,430 -0.04(-0.54%)
Mar 07, 2024 6.969 7.181 6.941 7.181 1,943,236 +0.27(+3.91%)
Mar 06, 2024 6.950 6.989 6.791 6.912 1,895,870 +0.03(+0.42%)
Mar 05, 2024 7.095 7.206 6.873 6.883 1,969,526 -0.27(-3.77%)
Mar 04, 2024 7.056 7.153 6.941 7.153 1,515,125 +0.12(+1.64%)
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.