Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Net Lease Inc (NY: GNL )

6.920 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.910 7.025 6.880 6.950 1,463,862 -0.05(-0.71%)
Apr 29, 2024 7.000 7.100 6.970 7.000 1,145,173 +0.09(+1.30%)
Apr 26, 2024 6.920 7.010 6.880 6.910 1,448,365 -0.01(-0.14%)
Apr 25, 2024 6.870 7.010 6.820 6.920 1,700,679 -0.04(-0.57%)
Apr 24, 2024 6.820 6.978 6.745 6.960 1,390,181 +0.09(+1.31%)
Apr 23, 2024 6.800 6.980 6.800 6.870 1,029,798 +0.05(+0.73%)
Apr 22, 2024 6.760 6.845 6.690 6.820 1,277,177 +0.07(+1.04%)
Apr 19, 2024 6.590 6.780 6.590 6.750 1,808,673 +0.13(+1.96%)
Apr 18, 2024 6.600 6.707 6.550 6.620 1,821,026 +0.04(+0.61%)
Apr 17, 2024 6.600 6.715 6.530 6.580 1,254,702 +0.01(+0.15%)
Apr 16, 2024 6.660 6.720 6.520 6.570 1,767,925 -0.16(-2.38%)
Apr 15, 2024 6.770 6.800 6.650 6.730 2,293,820 -0.05(-0.74%)
Apr 12, 2024 6.810 6.900 6.750 6.780 1,398,202 -0.05(-0.73%)
Apr 11, 2024 6.890 6.935 6.760 6.830 1,378,307 -0.03(-0.44%)
Apr 10, 2024 7.100 7.100 6.740 6.860 3,303,781 -0.50(-6.73%)
Apr 09, 2024 7.297 7.384 7.250 7.355 2,001,828 +0.10(+1.33%)
Apr 08, 2024 7.153 7.307 7.124 7.259 1,590,036 +0.21(+3.01%)
Apr 05, 2024 7.114 7.162 7.013 7.047 1,400,915 -0.13(-1.75%)
Apr 04, 2024 7.191 7.374 7.124 7.172 1,198,596 +0.09(+1.22%)
Apr 03, 2024 7.047 7.138 6.998 7.085 1,350,206 -0.01(-0.14%)
Apr 02, 2024 7.288 7.297 7.003 7.095 2,202,454 -0.31(-4.17%)
Apr 01, 2024 7.461 7.509 7.365 7.403 1,474,299 -0.09(-1.16%)
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%)
Mar 01, 2024 6.941 7.037 6.844 7.037 2,105,480 +0.09(+1.25%)
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%)
Feb 01, 2024 8.194 8.213 7.943 8.194 1,778,503 +0.05(+0.59%)
Jan 31, 2024 8.454 8.512 8.136 8.145 1,377,678 -0.30(-3.54%)
Jan 30, 2024 8.483 8.531 8.353 8.444 853,382 -0.12(-1.35%)
Jan 29, 2024 8.550 8.606 8.406 8.560 983,355 +0.01(+0.11%)
Jan 26, 2024 8.647 8.724 8.541 8.550 833,468 -0.03(-0.34%)
Jan 25, 2024 8.608 8.676 8.512 8.579 1,467,914 +0.13(+1.48%)
Jan 24, 2024 8.724 8.724 8.454 8.454 1,304,397 -0.12(-1.35%)
Jan 23, 2024 8.685 8.724 8.483 8.570 989,063 +0.01(+0.11%)
Jan 22, 2024 8.656 8.738 8.512 8.560 1,443,439 +0.02(+0.23%)
Jan 19, 2024 8.492 8.603 8.358 8.541 1,415,162 +0.12(+1.37%)
Jan 18, 2024 8.415 8.454 8.314 8.425 1,403,998 +0.05(+0.58%)
Jan 17, 2024 8.550 8.733 8.242 8.377 1,804,279 -0.34(-3.87%)
Jan 16, 2024 8.917 8.984 8.685 8.714 1,424,781 -0.26(-2.90%)
Jan 12, 2024 9.187 9.254 8.948 8.974 1,070,835 -0.01(-0.11%)
Jan 11, 2024 9.196 9.225 8.893 8.984 2,955,248 -0.29(-3.08%)
Jan 10, 2024 9.279 9.344 9.214 9.269 2,508,858 -0.01(-0.10%)
Jan 09, 2024 9.204 9.353 9.121 9.279 1,707,713 -0.02(-0.20%)
Jan 08, 2024 9.056 9.307 8.981 9.297 2,354,550 +0.20(+2.25%)
Jan 05, 2024 9.046 9.218 8.916 9.093 2,017,345 +0.01(+0.10%)
Jan 04, 2024 9.000 9.186 8.906 9.083 1,332,626 +0.07(+0.72%)
Jan 03, 2024 9.111 9.158 8.939 9.018 1,444,694 -0.21(-2.32%)
Jan 02, 2024 9.176 9.437 9.093 9.232 1,529,720 -0.02(-0.20%)
Dec 29, 2023 9.455 9.469 9.242 9.251 1,274,752 -0.15(-1.58%)
Dec 28, 2023 9.242 9.400 9.242 9.400 1,002,290 +0.07(+0.70%)
Dec 27, 2023 9.335 9.427 9.232 9.335 1,292,869 -0.03(-0.30%)
Dec 26, 2023 9.158 9.390 9.130 9.362 1,248,176 +0.21(+2.34%)
Dec 22, 2023 9.074 9.260 9.023 9.149 1,521,184 +0.12(+1.34%)
Dec 21, 2023 8.879 9.037 8.832 9.028 1,579,690 +0.27(+3.08%)
Dec 20, 2023 8.767 9.028 8.749 8.758 1,418,783 -0.01(-0.11%)
Dec 19, 2023 8.581 8.837 8.554 8.767 2,574,502 +0.24(+2.84%)
Dec 18, 2023 8.646 8.665 8.488 8.526 2,094,669 -0.05(-0.54%)
Dec 15, 2023 8.963 8.963 8.535 8.572 5,398,246 -0.41(-4.55%)
Dec 14, 2023 8.953 9.223 8.870 8.981 3,165,440 +0.19(+2.11%)
Dec 13, 2023 8.200 8.823 8.135 8.795 2,959,018 +0.59(+7.13%)
Dec 12, 2023 8.293 8.312 8.144 8.210 1,555,624 -0.10(-1.23%)
Dec 11, 2023 8.498 8.535 8.293 8.312 1,746,576 -0.15(-1.76%)
Dec 08, 2023 8.591 8.609 8.405 8.461 1,740,509 -0.19(-2.15%)
Dec 07, 2023 8.730 8.784 8.628 8.646 1,856,147 -0.11(-1.27%)
Dec 06, 2023 8.925 9.051 8.739 8.758 1,670,368 -0.05(-0.53%)
Dec 05, 2023 8.916 9.009 8.786 8.805 2,525,077 -0.20(-2.17%)
Dec 04, 2023 8.674 9.018 8.572 9.000 3,475,817 +0.33(+3.75%)
Dec 01, 2023 8.163 8.684 8.103 8.674 2,459,935 +0.51(+6.26%)
Nov 30, 2023 8.219 8.219 7.898 8.163 7,676,089 -0.03(-0.34%)
Nov 29, 2023 8.265 8.321 8.135 8.191 1,454,199 +0.06(+0.69%)
Nov 28, 2023 8.051 8.158 7.949 8.135 1,207,440 +0.07(+0.92%)
Nov 27, 2023 8.079 8.107 7.931 8.061 1,276,245 -0.06(-0.69%)
Nov 24, 2023 8.107 8.126 8.014 8.117 657,624 +0.01(+0.11%)
Nov 22, 2023 8.200 8.275 8.047 8.107 1,154,772 -0.03(-0.34%)
Nov 21, 2023 8.144 8.196 8.042 8.135 1,019,676 -0.07(-0.79%)
Nov 20, 2023 8.191 8.219 8.079 8.200 1,282,699 -0.05(-0.56%)
Nov 17, 2023 8.303 8.312 8.126 8.247 1,846,615 +0.07(+0.80%)
Nov 16, 2023 8.126 8.242 7.968 8.182 1,740,358 +0.04(+0.46%)
Nov 15, 2023 7.949 8.237 7.949 8.144 2,349,559 +0.20(+2.58%)
Nov 14, 2023 7.652 7.998 7.633 7.940 1,852,447 +0.70(+9.63%)
Nov 13, 2023 7.447 7.470 7.243 7.243 1,840,885 -0.27(-3.59%)
Nov 10, 2023 7.494 7.549 7.345 7.512 1,914,277 +0.08(+1.13%)
Nov 09, 2023 7.791 7.791 7.331 7.429 1,958,103 -0.28(-3.62%)
Nov 08, 2023 7.763 7.968 7.550 7.707 1,897,560 -0.12(-1.54%)
Nov 07, 2023 7.931 7.968 7.773 7.828 1,200,850 -0.08(-1.06%)
Nov 06, 2023 8.098 8.117 7.870 7.912 1,296,340 -0.22(-2.74%)
Nov 03, 2023 8.033 8.223 8.014 8.135 1,570,673 +0.28(+3.55%)
Nov 02, 2023 7.754 7.884 7.698 7.856 1,266,158 +0.31(+4.06%)
Nov 01, 2023 7.410 7.554 7.284 7.549 1,866,576 +0.17(+2.27%)
Oct 31, 2023 7.280 7.456 7.224 7.382 1,824,148 +0.18(+2.45%)
Oct 30, 2023 7.178 7.359 7.061 7.205 1,551,023 +0.12(+1.71%)
Oct 27, 2023 7.336 7.336 7.029 7.085 1,289,580 -0.19(-2.56%)
Oct 26, 2023 7.196 7.336 7.131 7.271 1,248,837 +0.12(+1.69%)
Oct 25, 2023 7.215 7.280 7.057 7.150 1,372,120 -0.14(-1.91%)
Oct 24, 2023 7.363 7.442 7.266 7.289 1,381,582 +0.00(+0.00%)
Oct 23, 2023 7.345 7.470 7.242 7.289 1,657,864 -0.14(-1.88%)
Oct 20, 2023 7.540 7.689 7.419 7.429 1,892,551 -0.07(-0.99%)
Oct 19, 2023 7.670 7.773 7.470 7.503 1,800,642 -0.23(-3.00%)
Oct 18, 2023 7.940 7.991 7.670 7.735 1,430,158 -0.26(-3.26%)
Oct 17, 2023 7.698 8.098 7.698 7.996 2,056,968 +0.18(+2.26%)
Oct 16, 2023 7.680 7.940 7.601 7.819 2,303,003 +0.29(+3.83%)
Oct 13, 2023 7.540 7.605 7.424 7.531 1,632,164 +0.06(+0.75%)
Oct 12, 2023 7.670 7.698 7.442 7.475 1,405,994 -0.25(-3.25%)
Oct 11, 2023 7.754 7.945 7.680 7.726 1,645,388 +0.03(+0.41%)
Oct 10, 2023 7.721 7.793 7.645 7.694 1,748,036 -0.04(-0.46%)
Oct 09, 2023 7.498 7.784 7.498 7.730 1,564,325 +0.19(+2.48%)
Oct 06, 2023 7.596 7.645 7.391 7.543 2,132,006 -0.11(-1.40%)
Oct 05, 2023 7.793 7.900 7.596 7.650 1,890,450 -0.15(-1.94%)
Oct 04, 2023 7.944 8.069 7.694 7.801 1,779,565 -0.10(-1.24%)
Oct 03, 2023 8.069 8.087 7.815 7.900 2,159,194 -0.22(-2.74%)
Oct 02, 2023 8.586 8.640 8.078 8.122 3,231,926 -0.45(-5.20%)
Sep 29, 2023 8.666 8.782 8.519 8.568 1,974,673 +0.04(+0.52%)
Sep 28, 2023 8.354 8.604 8.336 8.524 2,112,692 +0.21(+2.47%)
Sep 27, 2023 8.488 8.541 8.287 8.319 1,654,020 -0.11(-1.27%)
Sep 26, 2023 8.675 8.702 8.408 8.426 2,023,200 -0.31(-3.57%)
Sep 25, 2023 8.845 8.755 8.666 8.738 1,468,831 -0.07(-0.81%)
Sep 22, 2023 9.112 9.175 8.800 8.809 1,962,127 -0.31(-3.42%)
Sep 21, 2023 9.504 9.531 9.090 9.121 2,278,180 -0.45(-4.66%)
Sep 20, 2023 9.709 9.852 9.558 9.567 1,739,107 -0.06(-0.65%)
Sep 19, 2023 9.558 9.709 9.549 9.629 1,901,119 +0.06(+0.65%)
Sep 18, 2023 9.915 9.932 9.540 9.567 2,914,868 -0.44(-4.37%)
Sep 15, 2023 10.08 10.15 9.674 10.00 8,742,167 -0.18(-1.75%)
Sep 14, 2023 9.852 10.18 9.808 10.18 3,397,713 +0.42(+4.29%)
Sep 13, 2023 9.861 9.946 9.736 9.763 2,508,563 -0.14(-1.44%)
Sep 12, 2023 10.07 10.19 9.772 9.906 4,258,933 -0.18(-1.77%)
Sep 11, 2023 10.07 10.20 9.932 10.08 26,173,074 +0.04(+0.35%)
Sep 08, 2023 10.05 10.20 9.781 10.05 8,963,817 +0.09(+0.90%)
Sep 07, 2023 9.727 10.15 9.705 9.959 2,428,355 +0.22(+2.29%)
Sep 06, 2023 9.638 9.736 9.455 9.736 2,537,077 +0.13(+1.39%)
Sep 05, 2023 9.665 9.923 9.594 9.602 2,478,803 -0.13(-1.37%)
Sep 01, 2023 10.27 10.32 9.504 9.736 5,896,956 -0.38(-3.79%)
Aug 31, 2023 10.16 10.26 10.09 10.12 1,791,804 -0.08(-0.79%)
Aug 30, 2023 10.07 10.27 10.03 10.20 1,371,758 +0.13(+1.33%)
Aug 29, 2023 9.808 10.07 9.781 10.07 1,324,904 +0.30(+3.11%)
Aug 28, 2023 9.602 9.812 9.602 9.763 840,466 +0.21(+2.15%)
Aug 25, 2023 9.558 9.683 9.478 9.558 779,606 +0.01(+0.09%)
Aug 24, 2023 9.576 9.843 9.495 9.549 1,253,226 -0.03(-0.28%)
Aug 23, 2023 9.495 9.620 9.415 9.576 1,182,013 +0.05(+0.56%)
Aug 22, 2023 9.424 9.558 9.371 9.522 1,063,367 +0.17(+1.81%)
Aug 21, 2023 9.540 9.549 9.246 9.353 995,297 -0.18(-1.87%)
Aug 18, 2023 9.362 9.549 9.326 9.531 1,365,945 +0.10(+1.04%)
Aug 17, 2023 9.495 9.620 9.415 9.433 809,038 -0.07(-0.75%)
Aug 16, 2023 9.647 9.745 9.504 9.504 781,052 -0.12(-1.30%)
Aug 15, 2023 9.781 9.781 9.602 9.629 836,644 -0.24(-2.44%)
Aug 14, 2023 9.879 9.950 9.812 9.870 886,173 -0.07(-0.72%)
Aug 11, 2023 9.825 9.968 9.816 9.941 1,253,427 +0.09(+0.90%)
Aug 10, 2023 10.00 10.15 9.810 9.852 1,696,597 -0.06(-0.63%)
Aug 09, 2023 9.923 10.02 9.785 9.915 968,914 +0.00(+0.00%)
Aug 08, 2023 9.781 9.923 9.674 9.915 943,802 +0.00(+0.00%)
Aug 07, 2023 9.487 9.915 9.451 9.915 1,776,302 +0.45(+4.71%)
Aug 04, 2023 9.406 9.692 9.380 9.469 1,361,338 +0.05(+0.57%)
Aug 03, 2023 9.469 9.598 9.264 9.415 1,782,231 +0.04(+0.48%)
Aug 02, 2023 9.335 9.395 9.255 9.371 1,599,456 -0.06(-0.66%)
Aug 01, 2023 9.504 9.504 9.273 9.433 1,029,532 -0.10(-1.03%)
Jul 31, 2023 9.674 9.709 9.482 9.531 1,141,134 -0.10(-1.02%)
Jul 28, 2023 9.843 9.928 9.594 9.629 792,629 -0.12(-1.19%)
Jul 27, 2023 10.00 10.08 9.723 9.745 1,112,206 -0.22(-2.24%)
Jul 26, 2023 9.888 9.999 9.874 9.968 833,927 +0.09(+0.90%)
Jul 25, 2023 9.897 9.986 9.861 9.879 651,123 -0.07(-0.72%)
Jul 24, 2023 9.888 10.03 9.852 9.950 787,641 +0.07(+0.72%)
Jul 21, 2023 10.06 10.07 9.812 9.879 1,070,531 -0.12(-1.25%)
Jul 20, 2023 9.977 10.07 9.736 10.00 1,412,915 +0.03(+0.27%)
Jul 19, 2023 9.879 9.999 9.808 9.977 1,700,953 +0.21(+2.19%)
Jul 18, 2023 9.754 9.906 9.683 9.763 1,590,828 +0.05(+0.55%)
Jul 17, 2023 9.594 9.709 9.388 9.709 1,312,844 +0.07(+0.74%)
Jul 14, 2023 9.522 9.647 9.420 9.638 1,342,359 +0.06(+0.65%)
Jul 13, 2023 9.629 9.660 9.478 9.576 1,319,810 -0.05(-0.56%)
Jul 12, 2023 9.709 9.790 9.629 9.629 1,774,169 +0.04(+0.37%)
Jul 11, 2023 9.370 9.611 9.293 9.594 2,424,353 +0.33(+3.53%)
Jul 10, 2023 9.155 9.323 9.069 9.267 1,616,821 +0.11(+1.22%)
Jul 07, 2023 9.026 9.314 9.026 9.155 1,203,945 +0.09(+1.04%)
Jul 06, 2023 9.164 9.164 8.828 9.061 1,438,576 -0.15(-1.59%)
Jul 05, 2023 9.121 9.546 8.983 9.207 2,045,536 +0.12(+1.32%)
Jul 03, 2023 8.897 9.172 8.889 9.086 1,124,892 +0.25(+2.82%)
Jun 30, 2023 8.966 8.992 8.717 8.837 1,594,222 -0.04(-0.48%)
Jun 29, 2023 8.545 8.880 8.536 8.880 983,549 +0.31(+3.61%)
Jun 28, 2023 8.665 8.665 8.493 8.571 763,678 -0.09(-1.09%)
Jun 27, 2023 8.536 8.691 8.433 8.665 831,844 +0.17(+2.02%)
Jun 26, 2023 8.175 8.571 8.175 8.493 817,405 +0.32(+3.89%)
Jun 23, 2023 8.313 8.394 8.111 8.175 1,878,414 -0.22(-2.66%)
Jun 22, 2023 8.657 8.665 8.334 8.399 1,237,771 -0.29(-3.36%)
Jun 21, 2023 8.957 9.030 8.682 8.691 1,172,871 -0.34(-3.81%)
Jun 20, 2023 9.215 9.224 8.996 9.035 841,296 -0.21(-2.32%)
Jun 16, 2023 9.430 9.430 9.112 9.250 2,453,635 -0.12(-1.28%)
Jun 15, 2023 9.207 9.370 9.108 9.370 716,978 +0.19(+2.06%)
Jun 14, 2023 9.232 9.357 9.138 9.181 918,207 +0.01(+0.09%)
Jun 13, 2023 9.052 9.258 9.000 9.172 1,000,096 +0.13(+1.43%)
Jun 12, 2023 8.940 9.095 8.867 9.043 798,436 +0.12(+1.35%)
Jun 09, 2023 9.095 9.095 8.867 8.923 883,300 -0.19(-2.08%)
Jun 08, 2023 9.172 9.172 8.867 9.112 1,398,227 -0.12(-1.30%)
Jun 07, 2023 8.811 9.250 8.803 9.232 1,530,245 +0.44(+4.99%)
Jun 06, 2023 8.528 8.794 8.502 8.794 1,161,954 +0.24(+2.81%)
Jun 05, 2023 8.571 8.738 8.528 8.553 1,811,855 -0.08(-0.90%)
Jun 02, 2023 8.433 8.691 8.390 8.631 1,485,279 +0.34(+4.04%)
Jun 01, 2023 8.296 8.386 8.167 8.296 1,032,881 +0.03(+0.31%)
May 31, 2023 8.098 8.321 8.029 8.270 2,053,158 +0.17(+2.12%)
May 30, 2023 8.218 8.235 8.038 8.098 2,022,848 -0.08(-0.95%)
May 26, 2023 7.986 8.188 7.806 8.175 2,574,866 +0.23(+2.92%)
May 25, 2023 8.020 8.214 7.836 7.943 3,513,317 -0.11(-1.39%)
May 24, 2023 7.642 8.124 7.599 8.055 6,222,284 -1.02(-11.27%)
May 23, 2023 8.940 9.293 8.923 9.078 986,233 +0.15(+1.73%)
May 22, 2023 8.889 8.983 8.717 8.923 713,681 +0.03(+0.29%)
May 19, 2023 8.932 8.996 8.755 8.897 908,793 +0.08(+0.88%)
May 18, 2023 8.622 8.854 8.596 8.820 1,098,347 +0.15(+1.68%)
May 17, 2023 8.476 8.725 8.424 8.674 1,119,766 +0.20(+2.33%)
May 16, 2023 8.743 8.743 8.455 8.476 1,170,662 -0.30(-3.43%)
May 15, 2023 9.069 9.121 8.743 8.777 1,492,235 -0.32(-3.50%)
May 12, 2023 9.224 9.284 9.018 9.095 1,432,889 -0.13(-1.40%)
May 11, 2023 9.181 9.383 9.129 9.224 1,504,629 -0.14(-1.47%)
May 10, 2023 9.637 9.637 9.129 9.361 991,018 -0.13(-1.36%)
May 09, 2023 9.594 9.598 9.447 9.490 696,429 -0.19(-1.95%)
May 08, 2023 9.783 9.830 9.602 9.680 725,179 -0.07(-0.71%)
May 05, 2023 9.688 9.783 9.594 9.748 739,190 +0.17(+1.80%)
May 04, 2023 9.439 9.576 9.237 9.576 656,723 +0.09(+0.91%)
May 03, 2023 9.516 9.680 9.465 9.490 639,847 +0.03(+0.27%)
May 02, 2023 9.576 9.637 9.331 9.465 823,554 -0.17(-1.78%)
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.