Skip to main content

Global Net Lease Inc (NY: GNL )

8.605 +0.145 (+1.71%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 8.390 8.520 8.355 8.460 1,002,014 +0.05(+0.59%)
Jul 18, 2024 8.500 8.750 8.355 8.410 1,304,093 -0.18(-2.10%)
Jul 17, 2024 8.360 8.650 8.360 8.590 1,623,506 +0.16(+1.90%)
Jul 16, 2024 8.190 8.450 8.190 8.430 2,603,136 +0.29(+3.56%)
Jul 15, 2024 7.880 8.170 7.875 8.140 2,241,780 +0.29(+3.69%)
Jul 12, 2024 7.700 7.900 7.670 7.850 2,062,763 +0.21(+2.75%)
Jul 11, 2024 7.440 7.700 7.380 7.640 3,206,583 +0.07(+0.92%)
Jul 10, 2024 7.550 7.590 7.450 7.570 1,987,307 +0.09(+1.20%)
Jul 09, 2024 7.630 7.630 7.420 7.480 1,622,105 -0.08(-1.06%)
Jul 08, 2024 7.620 7.640 7.465 7.560 1,557,727 +0.00(+0.00%)
Jul 05, 2024 7.400 7.570 7.370 7.560 1,282,059 +0.16(+2.16%)
Jul 03, 2024 7.440 7.540 7.380 7.400 479,313 -0.05(-0.67%)
Jul 02, 2024 7.330 7.520 7.325 7.450 1,306,179 +0.15(+2.05%)
Jul 01, 2024 7.330 7.350 7.160 7.300 1,576,024 -0.05(-0.68%)
Jun 28, 2024 7.290 7.370 7.225 7.350 3,495,136 +0.16(+2.23%)
Jun 27, 2024 7.060 7.225 7.015 7.190 1,665,690 +0.17(+2.42%)
Jun 26, 2024 7.020 7.120 6.990 7.020 1,168,159 -0.05(-0.71%)
Jun 25, 2024 7.180 7.250 7.000 7.070 1,215,330 -0.13(-1.81%)
Jun 24, 2024 7.140 7.260 7.090 7.200 1,689,559 +0.08(+1.12%)
Jun 21, 2024 7.170 7.180 7.050 7.120 5,508,245 -0.03(-0.42%)
Jun 20, 2024 7.090 7.230 7.050 7.150 1,821,492 +0.02(+0.28%)
Jun 18, 2024 7.170 7.250 7.120 7.130 1,065,429 -0.06(-0.83%)
Jun 17, 2024 7.150 7.260 7.120 7.190 1,538,686 -0.02(-0.28%)
Jun 14, 2024 7.240 7.305 7.200 7.210 1,095,638 -0.10(-1.37%)
Jun 13, 2024 7.300 7.395 7.225 7.310 1,248,826 +0.01(+0.14%)
Jun 12, 2024 7.320 7.615 7.290 7.300 1,966,072 +0.15(+2.10%)
Jun 11, 2024 7.310 7.340 7.150 7.150 1,312,567 -0.25(-3.38%)
Jun 10, 2024 7.340 7.415 7.250 7.400 926,673 -0.01(-0.13%)
Jun 07, 2024 7.460 7.550 7.365 7.410 993,480 -0.21(-2.76%)
Jun 06, 2024 7.610 7.685 7.550 7.620 820,518 -0.05(-0.65%)
Jun 05, 2024 7.650 7.690 7.545 7.670 769,371 +0.04(+0.52%)
Jun 04, 2024 7.550 7.685 7.545 7.630 901,465 +0.05(+0.66%)
Jun 03, 2024 7.540 7.680 7.485 7.580 1,114,798 +0.10(+1.34%)
May 31, 2024 7.380 7.525 7.370 7.480 1,301,089 +0.14(+1.91%)
May 30, 2024 7.170 7.350 7.170 7.340 1,175,206 +0.23(+3.23%)
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%)
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.