Global Net Lease, Inc. Common Stock (GNL)

7.9600
+0.00 (0.00%)
NYSE · Last Trade: Oct 9th, 4:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/08/20268.008.027.837.963,540,4867.77
10/07/20268.118.168.018.012,714,5937.82
10/06/20268.158.188.098.142,312,4697.95
10/05/20268.268.288.148.143,782,7117.95
10/02/20268.408.408.228.253,510,2518.05
10/01/20268.268.298.108.243,474,7238.04
9/30/20268.408.448.268.263,336,4348.06
9/29/20268.468.538.328.353,945,4248.15
9/28/20268.568.588.438.493,176,8338.29
9/25/20268.618.748.558.553,447,7798.35
9/24/20268.678.718.578.632,450,1048.42
9/23/20268.708.728.668.671,923,5438.46
9/22/20268.808.808.718.711,970,0258.50
9/21/20268.858.918.738.741,706,5468.53
9/18/20268.858.878.778.778,342,3748.56
9/17/20268.938.958.838.891,932,8688.68
9/16/20269.009.068.878.872,567,8058.66
9/15/20269.019.098.989.011,836,0348.79
9/14/20269.049.118.989.022,102,1208.80
9/11/20269.129.139.049.051,912,6118.83
9/10/20269.109.139.049.081,907,1418.86
9/09/20269.119.139.049.091,921,4368.87
9/08/20269.089.169.089.101,362,8248.88
9/04/20269.089.239.089.121,532,8728.90
9/03/20269.219.229.109.141,124,1638.92
9/02/20269.159.219.109.151,491,1698.93
9/01/20269.189.329.079.132,354,2548.91
8/31/20269.149.239.069.182,745,7068.96
8/28/20269.189.229.139.161,205,7448.94
8/27/20269.079.159.039.131,261,3448.91
8/26/20269.259.269.129.141,283,2858.92
8/25/20269.229.299.149.251,508,5579.03
8/24/20269.129.229.109.221,458,7819.00
8/21/20269.129.149.029.041,463,2158.82
8/20/20268.999.128.949.091,719,9648.87
8/19/20268.899.038.869.012,353,1448.79
8/18/20268.868.958.788.842,116,8248.63
8/17/20268.768.908.748.812,343,2178.60
8/14/20268.999.078.738.762,896,1518.55
8/13/20268.999.118.949.022,470,5388.80
8/12/20269.159.158.938.994,783,8688.78
8/11/20269.249.289.029.068,442,7708.84
8/10/20269.169.339.059.254,712,0089.03
8/07/20269.049.239.039.233,177,3119.01
8/06/20268.949.158.819.073,890,2858.85
8/05/20268.668.678.438.622,805,3988.41
8/04/20268.648.688.508.572,284,5388.37
8/03/20268.738.808.648.651,967,3658.44
7/31/20268.798.798.668.721,989,4178.51
7/30/20268.898.918.718.801,930,2628.59
7/29/20268.808.898.808.871,498,2978.66
7/28/20268.948.968.818.821,793,6008.61
7/27/20268.868.988.848.851,367,4468.64
7/24/20268.949.018.828.881,786,8878.67
7/23/20269.109.268.848.881,762,0188.67
7/22/20269.249.259.129.161,648,9738.94
7/21/20269.139.219.069.192,412,6748.97
7/20/20269.269.329.089.162,484,9048.94
7/17/20269.499.539.139.262,678,9839.04
7/16/20268.979.468.969.453,597,4009.22
7/15/20268.788.978.788.912,803,4818.70
7/14/20268.858.878.778.812,621,4448.60
7/13/20268.909.028.828.822,489,4198.61
7/10/20269.039.088.979.072,633,7688.67
7/09/20268.979.048.899.012,340,5568.61