Indicators

Global Net Lease Inc (NY: GNL )

7.770 +0.010 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.307	7.475	7.475	7.490	1,514,425	+0.13(+1.83%)
Mar 27, 2024	7.162	7.355	7.143	7.355	1,388,569	+0.29(+4.09%)
Mar 26, 2024	7.249	7.278	7.051	7.066	1,530,852	-0.13(-1.74%)
Mar 25, 2024	7.345	7.408	7.182	7.191	1,028,331	-0.10(-1.32%)
Mar 22, 2024	7.529	7.567	7.278	7.288	1,404,453	-0.23(-3.08%)
Mar 21, 2024	7.345	7.529	7.307	7.519	1,747,847	+0.20(+2.77%)
Mar 20, 2024	7.153	7.418	7.104	7.316	1,275,268	+0.12(+1.61%)
Mar 19, 2024	7.278	7.355	7.133	7.201	1,289,699	-0.09(-1.19%)
Mar 18, 2024	7.230	7.422	7.201	7.288	1,214,623	+0.01(+0.13%)
Mar 15, 2024	7.008	7.297	7.008	7.278	4,030,239	+0.19(+2.72%)
Mar 14, 2024	7.230	7.254	6.989	7.085	1,714,187	-0.17(-2.39%)
Mar 13, 2024	7.365	7.461	7.225	7.259	1,870,413	-0.12(-1.57%)
Mar 12, 2024	7.297	7.394	7.230	7.374	2,000,424	+0.02(+0.26%)
Mar 11, 2024	7.104	7.384	7.066	7.355	1,585,150	+0.21(+2.97%)
Mar 08, 2024	7.153	7.360	7.104	7.143	2,055,430	-0.04(-0.54%)
Mar 07, 2024	6.969	7.181	6.941	7.181	1,943,236	+0.27(+3.91%)
Mar 06, 2024	6.950	6.989	6.791	6.912	1,895,870	+0.03(+0.42%)
Mar 05, 2024	7.095	7.206	6.873	6.883	1,969,526	-0.27(-3.77%)
Mar 04, 2024	7.056	7.153	6.941	7.153	1,515,125	+0.12(+1.64%)

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.