Global Net Lease, Inc. Common Stock (GNL)

9.4600
-0.0600 (-0.63%)
NYSE · Last Trade: Feb 1st, 11:37 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Net Lease, Inc. Common Stock (GNL)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20269.569.569.319.461,934,8839.46
1/29/20269.469.549.389.521,558,1689.52
1/28/20269.499.539.369.392,726,2569.39
1/27/20269.369.489.289.451,643,5199.45
1/26/20269.459.479.329.381,267,2089.38
1/23/20269.469.549.379.401,438,9129.40
1/22/20269.599.659.459.462,133,7109.46
1/21/20269.489.599.409.571,790,8499.57
1/20/20269.399.489.309.431,996,4439.43
1/16/20269.219.509.159.472,327,0339.47
1/15/20269.159.279.129.251,687,4749.25
1/14/20269.039.188.969.162,711,3799.16
1/13/20269.019.108.969.011,702,4329.01
1/12/20268.799.118.749.042,286,7409.04
1/09/20268.879.038.878.952,285,2898.76
1/08/20268.909.028.858.892,492,4858.70
1/07/20268.848.938.848.891,719,2708.70
1/06/20268.818.868.638.792,450,9068.60
1/05/20268.778.918.778.802,701,4058.61
1/02/20268.608.858.588.822,558,8648.63
12/31/20258.608.678.588.602,044,1388.42
12/30/20258.518.638.518.591,489,2858.41
12/29/20258.568.628.498.501,841,1548.32
12/26/20258.468.578.418.561,685,6618.38
12/24/20258.208.548.208.451,580,3178.27
12/23/20258.308.368.208.211,488,5448.04
12/22/20258.338.438.278.302,034,9488.12
12/19/20258.448.488.308.345,135,4918.16
12/18/20258.578.578.398.432,201,8938.25
12/17/20258.448.628.408.552,114,2268.37
12/16/20258.408.498.388.451,677,5478.27
12/15/20258.338.428.298.401,471,3078.22
12/12/20258.288.318.238.281,336,8528.10
12/11/20258.308.358.208.251,201,8138.07
12/10/20258.258.398.248.261,291,1128.08
12/09/20258.138.328.118.261,595,7408.08
12/08/20258.128.168.088.081,288,4377.91
12/05/20258.108.148.058.11768,8097.94
12/04/20258.208.238.138.131,003,2927.96
12/03/20258.158.268.138.241,118,2548.07
12/02/20258.168.258.108.151,101,7087.98
12/01/20258.178.248.168.241,038,0388.07
11/28/20258.228.248.168.21727,4138.04
11/26/20258.178.388.178.222,266,4098.05
11/25/20258.068.288.068.182,386,2948.01
11/24/20257.978.057.918.051,640,1517.88
11/21/20257.857.987.767.981,558,2807.81
11/20/20257.877.977.787.79984,1237.62
11/19/20257.907.927.827.84888,0787.67
11/18/20257.867.937.827.931,019,1197.76
11/17/20257.957.977.857.861,228,2067.69
11/14/20257.977.987.837.94959,5687.77
11/13/20257.717.987.717.971,676,5077.80
11/12/20257.887.927.807.801,456,7177.63
11/11/20257.887.967.867.931,209,0877.76
11/10/20258.068.067.847.851,271,3957.68
11/07/20257.908.087.908.081,808,5617.91
11/06/20257.648.057.607.941,957,7547.77
11/05/20257.577.607.527.551,065,1057.39
11/04/20257.617.647.517.55952,7087.39
11/03/20257.597.667.487.641,279,3727.48