Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Net Lease Inc (NY: GNL )

8.695 -0.095 (-1.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 9.091 9.211 8.907 8.996 599,837 -0.10(-1.11%)
Oct 29, 2020 8.958 9.179 8.819 9.097 594,885 +0.06(+0.63%)
Oct 28, 2020 9.084 9.179 8.983 9.040 625,105 -0.16(-1.72%)
Oct 27, 2020 9.672 9.716 9.192 9.198 1,121,331 -0.44(-4.59%)
Oct 26, 2020 9.868 9.868 9.562 9.641 324,204 -0.38(-3.79%)
Oct 23, 2020 9.944 10.05 9.875 10.02 403,371 +0.16(+1.67%)
Oct 22, 2020 9.628 9.884 9.628 9.856 436,242 +0.20(+2.10%)
Oct 21, 2020 9.704 9.723 9.584 9.653 427,592 -0.07(-0.72%)
Oct 20, 2020 9.742 9.887 9.672 9.723 366,677 +0.06(+0.65%)
Oct 19, 2020 9.887 9.944 9.647 9.660 496,730 -0.23(-2.30%)
Oct 16, 2020 10.13 10.13 9.837 9.887 608,220 -0.28(-2.80%)
Oct 15, 2020 9.881 10.28 9.862 10.17 503,228 +0.23(+2.35%)
Oct 14, 2020 10.19 10.27 9.938 9.938 533,600 -0.29(-2.84%)
Oct 13, 2020 10.24 10.35 10.16 10.23 508,194 -0.13(-1.22%)
Oct 12, 2020 10.25 10.45 10.21 10.36 506,829 +0.06(+0.61%)
Oct 09, 2020 10.61 10.63 10.24 10.29 485,943 -0.21(-1.99%)
Oct 08, 2020 10.32 10.54 10.27 10.50 504,614 +0.21(+2.03%)
Oct 07, 2020 10.38 10.44 10.26 10.29 942,340 -0.03(-0.30%)
Oct 06, 2020 10.40 10.58 10.24 10.32 1,079,848 +0.01(+0.12%)
Oct 05, 2020 10.37 10.43 10.26 10.31 526,948 +0.01(+0.06%)
Oct 02, 2020 9.989 10.41 9.928 10.30 585,564 +0.15(+1.52%)
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.