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

Global Net Lease Inc (NY: GNL )

8.555 -0.015 (-0.18%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 27, 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 (%)
Feb 28, 2018 7.430 7.581 7.411 7.415 1,265,752 -0.01(-0.19%)
Feb 27, 2018 7.800 7.880 7.425 7.430 1,105,201 -0.35(-4.51%)
Feb 26, 2018 7.809 7.814 7.662 7.781 938,025 +0.00(+0.06%)
Feb 23, 2018 7.657 7.781 7.634 7.776 784,484 +0.17(+2.18%)
Feb 22, 2018 7.610 749,138 +0.04(+0.50%)
Feb 21, 2018 7.657 7.719 7.562 7.572 793,193 -0.08(-1.05%)
Feb 20, 2018 7.856 7.894 7.634 7.653 912,296 -0.21(-2.71%)
Feb 16, 2018 7.866 7.866 7.866 0 +0.11(+1.41%)
Feb 15, 2018 7.681 7.795 7.657 7.757 752,234 +0.11(+1.43%)
Feb 14, 2018 7.724 7.748 7.610 7.648 903,737 -0.13(-1.71%)
Feb 13, 2018 7.728 7.818 7.714 7.781 881,898 +0.00(+0.06%)
Feb 12, 2018 7.809 7.848 7.482 7.776 1,335,992 +0.00(+0.00%)
Feb 09, 2018 7.790 7.835 7.610 7.776 1,169,891 +0.03(+0.43%)
Feb 08, 2018 8.003 8.022 7.738 7.743 1,283,606 -0.27(-3.37%)
Feb 07, 2018 8.065 8.127 8.011 8.013 1,010,395 -0.05(-0.66%)
Feb 06, 2018 7.799 8.094 7.770 8.066 2,310,818 +0.05(+0.64%)
Feb 05, 2018 8.207 8.211 7.864 8.014 1,160,130 -0.22(-2.62%)
Feb 02, 2018 8.305 8.305 8.108 8.230 1,146,083 -0.12(-1.41%)
Feb 01, 2018 8.606 8.667 8.324 8.348 893,139 -0.26(-3.00%)
Jan 31, 2018 8.568 8.667 8.514 8.606 1,413,873 +0.08(+0.99%)
Jan 30, 2018 8.470 8.549 8.404 8.521 1,304,275 +0.02(+0.22%)
Jan 29, 2018 8.671 8.671 8.479 8.502 982,980 -0.17(-1.95%)
Jan 26, 2018 8.831 8.831 8.563 8.671 1,151,905 -0.14(-1.60%)
Jan 25, 2018 8.915 8.967 8.798 8.812 965,716 -0.10(-1.11%)
Jan 24, 2018 9.023 9.079 8.892 8.911 924,290 -0.13(-1.45%)
Jan 23, 2018 9.042 9.074 9.009 9.042 610,416 +0.01(+0.10%)
Jan 22, 2018 8.920 9.084 8.915 9.033 817,235 +0.10(+1.16%)
Jan 19, 2018 8.840 8.934 8.779 8.929 1,145,597 +0.08(+0.95%)
Jan 18, 2018 9.098 9.122 8.836 8.845 1,217,256 -0.24(-2.63%)
Jan 17, 2018 9.009 9.131 9.009 9.084 832,974 +0.08(+0.89%)
Jan 16, 2018 9.112 9.150 8.995 9.004 952,841 -0.06(-0.67%)
Jan 12, 2018 9.065 9.065 9.065 0 -0.11(-1.18%)
Jan 11, 2018 9.173 9.263 9.169 9.173 759,291 +0.01(+0.15%)
Jan 10, 2018 9.272 9.300 9.061 9.159 1,284,449 -0.15(-1.61%)
Jan 09, 2018 9.399 9.399 9.305 9.309 493,186 -0.08(-0.90%)
Jan 08, 2018 9.380 9.450 9.333 9.394 837,004 +0.01(+0.10%)
Jan 05, 2018 9.478 9.497 9.347 9.385 992,074 -0.04(-0.41%)
Jan 04, 2018 9.535 9.581 9.423 9.423 590,982 -0.09(-0.98%)
Jan 03, 2018 9.567 9.625 9.497 9.516 686,327 -0.05(-0.53%)
Jan 02, 2018 9.595 9.656 9.516 9.567 941,130 -0.00(-0.05%)
Dec 29, 2017 9.572 9.572 9.572 0 -0.09(-0.91%)
Dec 28, 2017 9.656 9.684 9.600 9.660 737,960 +0.07(+0.73%)
Dec 27, 2017 9.521 9.618 9.511 9.590 785,111 +0.09(+0.98%)
Dec 26, 2017 9.395 9.525 9.386 9.497 704,086 +0.08(+0.89%)
Dec 22, 2017 9.386 9.493 9.381 9.414 702,495 -0.01(-0.10%)
Dec 21, 2017 9.493 9.544 9.344 9.423 776,102 -0.08(-0.83%)
Dec 20, 2017 9.646 9.679 9.495 9.502 934,416 -0.12(-1.21%)
Dec 19, 2017 9.846 9.921 9.590 9.618 1,247,630 -0.24(-2.45%)
Dec 18, 2017 9.944 10.09 9.837 9.860 1,385,229 -0.10(-1.03%)
Dec 15, 2017 9.925 10.00 9.893 9.963 2,135,822 +0.04(+0.37%)
Dec 14, 2017 9.949 10.04 9.893 9.925 635,295 -0.07(-0.70%)
Dec 13, 2017 9.818 10.06 9.804 9.995 955,484 +0.18(+1.80%)
Dec 12, 2017 9.809 9.851 9.772 9.818 754,750 +0.01(+0.09%)
Dec 11, 2017 9.814 9.883 9.790 9.809 758,334 -0.04(-0.38%)
Dec 08, 2017 9.888 9.949 9.823 9.846 1,157,024 +0.00(+0.00%)
Dec 07, 2017 9.888 9.888 9.822 601,490 +0.00(+0.00%)
Dec 06, 2017 9.880 9.907 9.792 9.861 724,693 +0.00(+0.05%)
Dec 05, 2017 9.880 9.944 9.847 9.857 621,302 -0.06(-0.65%)
Dec 04, 2017 10.01 10.05 9.907 9.921 784,795 -0.07(-0.69%)
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.