UK markets closed

Global Net Lease, Inc. (0IW3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.99+0.05 (+0.79%)
At close: 07:01PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.926.946.926.946.9424
25 Apr 20246.886.946.846.936.933,101
24 Apr 20246.796.866.716.856.85771
23 Apr 20246.786.986.696.946.942,476
22 Apr 20246.766.846.706.846.84995
19 Apr 20246.686.776.646.776.771,257
18 Apr 20246.776.776.576.606.602,345
17 Apr 20246.656.706.556.616.61469
16 Apr 20246.616.666.516.586.585,992
15 Apr 20246.776.796.706.706.7010,717
12 Apr 20246.826.856.786.826.82225
11 Apr 20246.896.946.786.916.912,305
10 Apr 20247.407.406.756.786.788,624
10 Apr 20240.275 Dividend
09 Apr 20247.577.667.527.607.3211,822
08 Apr 20247.427.587.427.537.266,144
05 Apr 20247.447.447.297.377.101,651
04 Apr 20247.467.667.467.507.232,003
03 Apr 20247.317.407.287.397.124,403
02 Apr 20247.607.607.287.307.042,757
28 Mar 20247.587.797.587.747.466,954
27 Mar 20247.437.607.367.557.282,533
26 Mar 20247.527.537.367.367.093,490
25 Mar 20247.627.677.457.507.234,388
22 Mar 20247.847.847.637.637.352,993
21 Mar 20247.597.767.597.747.464,747
20 Mar 20247.457.657.317.637.35660
19 Mar 20247.557.577.417.507.231,159
18 Mar 20247.507.707.497.567.291,321
15 Mar 20247.307.477.307.467.19592
14 Mar 20247.507.517.277.307.042,545
13 Mar 20247.667.727.507.547.271,722
12 Mar 20247.527.677.507.567.291,803
11 Mar 20247.607.607.357.607.321,084
08 Mar 20247.457.637.407.407.131,701
07 Mar 20247.237.387.237.347.07701
06 Mar 20247.217.257.057.126.86980
05 Mar 20247.307.487.267.267.001,461
04 Mar 20247.257.397.217.367.093,275
01 Mar 20247.207.297.107.216.951,221
29 Feb 20247.237.287.027.267.004,468
28 Feb 20247.267.266.697.156.893,866
27 Feb 20247.487.487.347.357.082,487
26 Feb 20247.567.587.307.317.0419,086
23 Feb 20247.487.707.487.707.422,542
22 Feb 20247.707.707.597.617.336,937
21 Feb 20247.727.817.677.717.437,106
20 Feb 20247.957.997.807.837.553,547
19 Feb 2024------
16 Feb 20248.008.137.998.097.801,428
15 Feb 20248.098.247.968.247.94414
14 Feb 20248.068.067.928.027.731,802
13 Feb 20248.008.107.847.977.681,277
12 Feb 20248.028.228.028.227.921,212
09 Feb 20248.088.087.927.977.682,052
08 Feb 20247.958.187.958.187.881,750
07 Feb 20248.208.217.968.037.744,995
06 Feb 20248.008.277.968.247.94816
05 Feb 20248.198.208.048.107.811,756
02 Feb 20248.318.318.178.287.98494
01 Feb 20248.508.508.278.408.101,739
31 Jan 20248.788.808.588.698.38861
30 Jan 20248.808.828.688.808.48314
29 Jan 20248.878.918.738.818.492,712
26 Jan 20248.989.058.878.898.57466
25 Jan 20248.998.998.898.928.602,091
24 Jan 20249.059.058.818.818.49364
23 Jan 20249.019.038.828.838.51151
22 Jan 20248.989.068.858.878.55894
19 Jan 20248.818.908.718.908.573,309
18 Jan 20248.798.798.648.708.39196
17 Jan 20248.859.008.558.588.273,053
16 Jan 20249.259.339.069.068.733,812
15 Jan 2024------
12 Jan 20249.569.729.329.359.01609
11 Jan 20249.519.579.249.258.919,616
11 Jan 20240.354 Dividend
10 Jan 20249.9010.049.9010.009.3015,248
09 Jan 202410.0510.059.8910.039.3210,053
08 Jan 20249.749.999.699.939.233,874
05 Jan 20249.739.929.609.839.147,236
04 Jan 20249.689.849.619.739.049,966
03 Jan 20249.719.809.619.809.112,520
02 Jan 20249.8710.119.789.979.261,776
29 Dec 202310.1410.169.9910.069.351,474
28 Dec 20239.9810.089.9710.029.311,247
27 Dec 20239.9710.059.9710.059.34300
22 Dec 20239.769.949.759.849.153,709
21 Dec 20239.569.689.559.558.88456
20 Dec 20239.439.709.439.658.971,327
19 Dec 20239.239.499.229.438.77536
18 Dec 20239.309.309.159.198.54812
15 Dec 20239.639.719.209.208.55583
14 Dec 20239.709.919.609.608.92879
13 Dec 20238.788.888.788.888.261,382
12 Dec 20238.888.898.718.898.265,378
11 Dec 20239.149.188.978.978.34789
08 Dec 20239.249.319.089.098.45627
07 Dec 20239.389.489.329.348.68910
06 Dec 20239.679.729.369.508.83539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...