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

Global Net Lease Inc (NY: GNL )

7.920 -0.060 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 7.970 7.970 7.867 7.920 919,971 -0.06(-0.75%)
Oct 28, 2024 8.050 8.130 7.970 7.980 1,006,722 -0.06(-0.75%)
Oct 25, 2024 8.110 8.165 8.021 8.040 1,122,609 -0.02(-0.25%)
Oct 24, 2024 8.100 8.175 8.060 8.060 1,045,210 -0.05(-0.62%)
Oct 23, 2024 8.050 8.135 8.030 8.110 833,466 +0.01(+0.12%)
Oct 22, 2024 8.080 8.165 8.065 8.100 688,254 -0.02(-0.25%)
Oct 21, 2024 8.390 8.410 8.115 8.120 790,595 -0.29(-3.45%)
Oct 18, 2024 8.390 8.440 8.320 8.410 851,595 +0.02(+0.24%)
Oct 17, 2024 8.550 8.580 8.360 8.390 1,035,185 -0.20(-2.33%)
Oct 16, 2024 8.600 8.710 8.550 8.590 2,505,670 +0.09(+1.06%)
Oct 15, 2024 8.290 8.665 8.290 8.500 2,985,520 +0.23(+2.78%)
Oct 14, 2024 8.190 8.320 8.120 8.270 834,016 +0.05(+0.61%)
Oct 11, 2024 8.150 8.250 8.120 8.220 1,198,949 -0.17(-2.03%)
Oct 10, 2024 8.530 8.560 8.360 8.390 2,671,539 -0.18(-2.10%)
Oct 09, 2024 8.470 8.660 8.440 8.570 1,499,035 +0.11(+1.30%)
Oct 08, 2024 8.380 8.490 8.280 8.460 1,238,935 +0.09(+1.08%)
Oct 07, 2024 8.350 8.400 8.310 8.370 878,871 +0.00(+0.00%)
Oct 04, 2024 8.500 8.500 8.195 8.370 1,403,616 -0.10(-1.18%)
Oct 03, 2024 8.500 8.514 8.345 8.470 1,054,809 +0.07(+0.83%)
Oct 02, 2024 8.310 8.415 8.285 8.400 1,499,677 +0.01(+0.12%)
Oct 01, 2024 8.450 8.460 8.300 8.390 1,301,661 -0.03(-0.36%)
Sep 30, 2024 8.510 8.570 8.340 8.420 2,686,746 -0.12(-1.41%)
Sep 27, 2024 8.670 8.680 8.530 8.540 2,088,724 -0.03(-0.35%)
Sep 26, 2024 8.650 8.675 8.560 8.570 1,017,016 -0.04(-0.46%)
Sep 25, 2024 8.760 8.760 8.600 8.610 765,144 -0.15(-1.71%)
Sep 24, 2024 8.760 8.850 8.720 8.760 1,338,857 +0.01(+0.11%)
Sep 23, 2024 8.760 8.930 8.730 8.750 1,571,662 +0.08(+0.92%)
Sep 20, 2024 8.670 8.810 8.645 8.670 3,718,230 -0.12(-1.37%)
Sep 19, 2024 9.020 9.060 8.720 8.790 1,782,262 -0.07(-0.79%)
Sep 18, 2024 8.840 9.105 8.805 8.860 1,240,639 +0.03(+0.34%)
Sep 17, 2024 8.930 8.940 8.745 8.830 1,152,549 -0.09(-1.01%)
Sep 16, 2024 8.980 8.990 8.870 8.920 897,877 -0.02(-0.22%)
Sep 13, 2024 8.830 8.940 8.800 8.940 1,001,524 +0.21(+2.41%)
Sep 12, 2024 8.680 8.800 8.630 8.730 1,026,430 +0.11(+1.28%)
Sep 11, 2024 8.600 8.645 8.460 8.620 974,988 -0.09(-1.03%)
Sep 10, 2024 8.730 8.770 8.600 8.710 686,431 +0.00(+0.00%)
Sep 09, 2024 8.740 8.745 8.540 8.710 1,048,715 -0.04(-0.46%)
Sep 06, 2024 8.710 8.780 8.650 8.750 1,663,101 +0.05(+0.57%)
Sep 05, 2024 8.700 8.830 8.645 8.700 1,474,707 +0.08(+0.93%)
Sep 04, 2024 8.510 8.755 8.490 8.620 868,236 +0.12(+1.41%)
Sep 03, 2024 8.520 8.565 8.490 8.500 1,174,967 -0.12(-1.39%)
Aug 30, 2024 8.590 8.650 8.490 8.620 967,907 +0.06(+0.70%)
Aug 29, 2024 8.650 8.650 8.535 8.560 845,302 -0.02(-0.23%)
Aug 28, 2024 8.600 8.765 8.540 8.580 1,098,622 -0.07(-0.81%)
Aug 27, 2024 8.640 8.700 8.590 8.650 1,129,007 -0.04(-0.46%)
Aug 26, 2024 8.650 8.725 8.600 8.690 1,408,846 +0.11(+1.28%)
Aug 23, 2024 8.420 8.630 8.335 8.580 1,280,246 +0.26(+3.12%)
Aug 22, 2024 8.310 8.360 8.260 8.320 785,167 +0.01(+0.12%)
Aug 21, 2024 8.330 8.350 8.215 8.310 921,691 +0.08(+0.97%)
Aug 20, 2024 8.310 8.340 8.220 8.230 845,661 -0.13(-1.56%)
Aug 19, 2024 8.230 8.375 8.205 8.360 774,285 +0.14(+1.70%)
Aug 16, 2024 8.140 8.250 8.120 8.220 645,354 +0.07(+0.86%)
Aug 15, 2024 8.410 8.410 8.150 8.150 1,399,515 -0.11(-1.33%)
Aug 14, 2024 8.050 8.320 8.005 8.260 1,171,280 +0.24(+2.99%)
Aug 13, 2024 8.060 8.150 7.965 8.020 2,744,389 +0.03(+0.38%)
Aug 12, 2024 8.030 8.055 7.795 7.990 1,755,577 -0.07(-0.87%)
Aug 09, 2024 8.200 8.200 7.955 8.060 3,512,187 -0.11(-1.35%)
Aug 08, 2024 8.110 8.245 8.050 8.170 1,243,048 +0.08(+0.99%)
Aug 07, 2024 8.470 8.500 8.080 8.090 1,734,037 -0.19(-2.29%)
Aug 06, 2024 8.000 8.430 7.950 8.280 1,213,348 +0.25(+3.11%)
Aug 05, 2024 8.040 8.230 7.890 8.030 1,807,299 -0.43(-5.08%)
Aug 02, 2024 8.300 8.535 8.260 8.460 1,303,385 -0.11(-1.28%)
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.