Indicators

Global Net Lease Inc (NY: GNL )

7.760 +0.060 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	6.969	7.056	6.777	6.950	2,345,563	+0.05(+0.70%)
Feb 28, 2024	7.104	7.104	6.584	6.902	4,423,979	-0.17(-2.45%)
Feb 27, 2024	7.075	7.191	7.051	7.075	2,567,324	+0.05(+0.69%)
Feb 26, 2024	7.288	7.316	7.027	7.027	2,077,611	-0.32(-4.33%)
Feb 23, 2024	7.316	7.430	7.196	7.345	1,232,617	+0.05(+0.66%)
Feb 22, 2024	7.422	7.422	7.278	7.297	1,662,641	-0.16(-2.20%)
Feb 21, 2024	7.461	7.529	7.394	7.461	1,348,960	+0.01(+0.13%)
Feb 20, 2024	7.692	7.712	7.432	7.451	1,824,898	-0.32(-4.09%)
Feb 16, 2024	7.712	7.851	7.654	7.769	1,304,071	-0.10(-1.23%)
Feb 15, 2024	7.798	7.953	7.721	7.866	1,145,043	+0.19(+2.51%)
Feb 14, 2024	7.769	7.798	7.625	7.673	1,376,500	-0.02(-0.25%)
Feb 13, 2024	7.721	7.832	7.553	7.692	2,473,579	-0.26(-3.27%)
Feb 12, 2024	7.731	8.001	7.731	7.953	1,820,920	+0.22(+2.87%)
Feb 09, 2024	7.837	7.856	7.620	7.731	1,281,246	-0.12(-1.47%)
Feb 08, 2024	7.702	7.904	7.697	7.847	1,731,279	+0.11(+1.37%)
Feb 07, 2024	7.904	7.909	7.663	7.741	2,127,758	-0.14(-1.83%)
Feb 06, 2024	7.769	7.972	7.692	7.885	1,349,261	+0.10(+1.24%)
Feb 05, 2024	7.914	7.924	7.731	7.789	1,447,461	-0.24(-3.00%)
Feb 02, 2024	8.010	8.150	7.876	8.030	1,429,945	-0.16(-2.00%)

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.