Global Net Lease, Inc. Common Stock (GNL)

8.7200
-0.0800 (-0.91%)
NYSE· Last Trade: Aug 1st, 10:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20268.798.798.668.721,989,4148.72
7/30/20268.898.918.718.801,930,2628.80
7/29/20268.808.898.808.871,498,2978.87
7/28/20268.948.968.818.821,793,6008.82
7/27/20268.868.988.848.851,367,4468.85
7/24/20268.949.018.828.881,786,8878.88
7/23/20269.109.268.848.881,762,0188.88
7/22/20269.249.259.129.161,648,9739.16
7/21/20269.139.219.069.192,412,6749.19
7/20/20269.269.329.089.162,484,9049.16
7/17/20269.499.539.139.262,678,9839.26
7/16/20268.979.468.969.453,597,4009.45
7/15/20268.788.978.788.912,803,4818.91
7/14/20268.858.878.778.812,621,4448.81
7/13/20268.909.028.828.822,489,4198.82
7/10/20269.039.088.979.072,633,7688.88
7/09/20268.979.048.899.012,340,5568.82
7/08/20268.918.978.898.923,291,0198.73
7/07/20269.089.138.948.972,880,1898.78
7/06/20269.239.309.009.002,707,5328.81
7/02/20268.989.238.989.212,639,9799.02
7/01/20268.909.048.908.932,081,0538.74
6/30/20268.949.058.858.942,175,9118.75
6/29/20269.009.028.858.944,136,2148.75
6/26/20269.039.098.839.005,342,0608.81
6/25/20269.199.248.979.032,637,8768.84
6/24/20269.179.269.139.172,588,6948.98
6/23/20269.089.199.089.173,586,1268.98
6/22/20269.209.269.069.084,159,6788.89
6/18/20269.119.249.119.225,315,7069.03
6/17/20269.209.269.049.122,651,0788.93
6/16/20269.369.439.209.262,444,0479.07
6/15/20269.449.499.309.333,162,4799.13
6/12/20269.389.449.349.441,882,3989.24
6/11/20269.549.599.399.402,017,5589.20
6/10/20269.629.639.479.472,844,4249.27
6/09/20269.569.669.479.563,570,3449.36
6/08/20269.449.599.419.472,242,5179.27
6/05/20269.409.499.319.397,220,8459.19
6/04/20269.329.399.269.391,568,6399.19
6/03/20269.249.389.199.211,565,9659.02
6/02/20269.239.459.219.351,469,0379.15
6/01/20269.209.279.159.242,279,3169.05
5/29/20260.009.499.359.372,122,0299.17
5/28/20269.459.539.429.491,454,7249.29
5/27/20269.549.579.469.482,050,3369.28
5/26/20269.359.539.319.512,242,4449.31
5/22/20269.389.409.329.331,977,4169.13
5/21/20269.429.459.279.381,565,3379.18
5/20/20269.329.489.309.441,556,1519.24
5/19/20269.359.379.289.321,340,8499.12
5/18/20269.289.409.239.331,221,7439.13
5/15/20269.179.339.139.231,974,9429.04
5/14/20269.189.239.139.201,819,2459.01
5/13/20269.089.179.059.121,928,3468.93
5/12/20269.169.209.069.132,463,1688.94
5/11/20269.289.309.019.122,533,6028.93
5/08/20269.189.259.159.232,090,7229.04
5/07/20269.049.199.009.123,252,1498.93
5/06/20269.229.278.939.033,974,5758.84
5/05/20269.239.249.149.153,088,7978.96
5/04/20269.109.259.069.172,461,1588.98
5/01/20269.579.579.449.531,009,9119.33