Skip to main content

Global Net Lease Inc (NY: GNL )

8.370 -0.100 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.