Indicators

Global Net Lease Inc (NY: GNL )

7.480 +0.140 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	7.713	7.871	7.693	7.698	1,219,238	-0.01(-0.19%)
Feb 27, 2018	8.097	8.181	7.708	7.713	1,064,587	-0.36(-4.51%)
Feb 26, 2018	8.107	8.112	7.954	8.077	903,555	+0.00(+0.06%)
Feb 23, 2018	7.949	8.077	7.925	8.072	755,656	+0.17(+2.18%)
Feb 22, 2018				7.900	721,609	+0.04(+0.50%)
Feb 21, 2018	7.949	8.013	7.851	7.861	764,045	-0.08(-1.05%)
Feb 20, 2018	8.156	8.196	7.925	7.944	878,771	-0.22(-2.71%)
Feb 16, 2018		8.166	8.166	8.166	0	+0.11(+1.41%)
Feb 15, 2018	7.974	8.092	7.949	8.053	724,591	+0.11(+1.43%)
Feb 14, 2018	8.018	8.043	7.900	7.940	870,527	-0.14(-1.71%)
Feb 13, 2018	8.023	8.117	8.008	8.077	849,490	+0.00(+0.06%)
Feb 12, 2018	8.107	8.147	7.767	8.072	1,286,897	+0.00(+0.00%)
Feb 09, 2018	8.087	8.134	7.900	8.072	1,126,900	+0.03(+0.43%)
Feb 08, 2018	8.309	8.328	8.033	8.038	1,236,436	-0.28(-3.37%)
Feb 07, 2018	8.373	8.437	8.316	8.319	973,265	-0.06(-0.66%)
Feb 06, 2018	8.096	8.403	8.067	8.374	2,225,835	+0.05(+0.64%)
Feb 05, 2018	8.520	8.525	8.164	8.320	1,117,464	-0.22(-2.62%)
Feb 02, 2018	8.622	8.622	8.418	8.544	1,103,934	-0.12(-1.41%)

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.