Indicators

Global Net Lease Inc (NY: GNL )

7.240 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	10.23	10.23	10.15	10.20	435,413	-0.02(-0.23%)
Jul 28, 2017	10.23	10.30	10.21	10.22	282,281	-0.01(-0.14%)
Jul 27, 2017	10.21	10.32	10.19	10.23	609,363	-0.01(-0.09%)
Jul 26, 2017	10.19	10.30	10.19	10.24	802,830	+0.05(+0.50%)
Jul 25, 2017	10.22	10.27	10.16	10.19	532,024	-0.02(-0.18%)
Jul 24, 2017	10.25	10.28	10.17	10.21	412,681	-0.05(-0.50%)
Jul 21, 2017	10.33	10.35	10.21	10.26	510,037	+0.01(+0.14%)
Jul 20, 2017	10.38	10.38	10.22	10.25	536,173	-0.12(-1.16%)
Jul 19, 2017	10.24	10.40	10.20	10.37	647,236	+0.14(+1.41%)
Jul 18, 2017	10.27	10.35	10.22	10.22	404,030	-0.06(-0.63%)
Jul 17, 2017	10.22	10.35	10.17	10.29	448,543	+0.08(+0.77%)
Jul 14, 2017	10.16	10.26	10.16	10.21	515,340	+0.11(+1.06%)
Jul 13, 2017	10.20	10.22	10.07	10.10	513,163	-0.10(-0.95%)
Jul 12, 2017	10.07	10.26	10.07	10.20	748,710	+0.22(+2.18%)
Jul 11, 2017	9.919	10.05	9.914	9.984	469,933	+0.06(+0.65%)
Jul 10, 2017	10.09	10.11	9.919	9.919	505,291	-0.17(-1.65%)
Jul 07, 2017	10.03	10.09	9.937	10.09	538,790	+0.06(+0.65%)
Jul 06, 2017	10.10	10.11	9.993	10.02	784,842	-0.12(-1.19%)
Jul 05, 2017	10.38	10.46	10.11	10.14	811,225	-0.25(-2.38%)

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.