Indicators

Global Net Lease Inc (NY: GNL )

8.670 -0.120 (-1.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.86	12.95	12.81	12.92	586,630	+0.11(+0.88%)
May 27, 2021	12.81	12.94	12.77	12.81	881,144	+0.01(+0.05%)
May 26, 2021	12.72	12.81	12.67	12.80	586,402	+0.15(+1.15%)
May 25, 2021	12.84	12.88	12.64	12.65	650,308	-0.15(-1.14%)
May 24, 2021	12.59	12.84	12.59	12.80	937,052	+0.21(+1.68%)
May 21, 2021	12.57	12.67	12.54	12.59	1,549,993	+0.05(+0.37%)
May 20, 2021	12.41	12.55	12.35	12.54	682,711	+0.12(+0.96%)
May 19, 2021	12.40	12.45	12.18	12.42	736,783	-0.03(-0.21%)
May 18, 2021	12.43	12.60	12.34	12.45	683,472	+0.08(+0.64%)
May 17, 2021	12.28	12.41	12.18	12.37	568,763	+0.04(+0.32%)
May 14, 2021	12.37	12.41	12.26	12.33	857,500	+0.02(+0.16%)
May 13, 2021	12.10	12.40	12.10	12.31	746,318	+0.22(+1.80%)
May 12, 2021	12.39	12.40	11.99	12.09	798,135	-0.30(-2.45%)
May 11, 2021	12.50	12.50	12.20	12.40	720,008	-0.23(-1.83%)
May 10, 2021	12.69	12.82	12.62	12.63	782,760	-0.03(-0.26%)
May 07, 2021	12.43	12.67	12.40	12.66	649,080	+0.18(+1.43%)
May 06, 2021	12.50	12.66	12.30	12.48	627,047	-0.08(-0.63%)
May 05, 2021	12.58	12.68	12.42	12.56	548,152	-0.15(-1.20%)
May 04, 2021	12.85	12.91	12.65	12.71	882,613	-0.12(-0.93%)

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.