UK markets closed

Global Net Lease, Inc. (GNL-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.42+0.23 (+1.14%)
At close: 03:57PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.1820.6220.1820.4220.421,919
02 May 202420.2020.2320.0020.1920.193,415
01 May 202420.4020.4019.7520.1920.195,754
30 Apr 202419.7020.1919.4520.0120.018,624
29 Apr 202419.6520.1419.5920.0320.0311,192
26 Apr 202419.5120.1719.5119.5619.565,585
25 Apr 202419.7519.7519.5319.5319.531,830
24 Apr 202420.1220.1219.4319.7719.774,683
23 Apr 202419.4119.9919.4119.9919.994,218
22 Apr 202419.1019.6818.8319.3919.398,906
19 Apr 202419.0019.0718.5319.0419.047,910
18 Apr 202419.1019.1818.7618.8218.8221,960
17 Apr 202419.2619.3719.1719.2519.253,828
16 Apr 202419.2519.3019.1919.2319.234,897
15 Apr 202420.4720.4719.1919.1919.1911,708
12 Apr 202419.7320.3719.7319.8319.833,818
11 Apr 202420.2420.2419.8219.8219.827,095
10 Apr 202420.0720.1819.5920.1820.1825,873
09 Apr 202420.5420.7420.1720.2420.2417,135
08 Apr 202420.7020.7020.5020.5520.5513,403
05 Apr 202420.6620.8920.6620.7020.704,155
04 Apr 202420.8220.9720.5520.9720.976,495
04 Apr 20240.453125 Dividend
03 Apr 202421.0921.1720.9521.1720.7215,701
02 Apr 202421.2821.2820.9521.1020.6516,153
01 Apr 202420.5121.3020.3021.2820.8229,594
28 Mar 202421.2121.3520.1620.2719.8432,846
27 Mar 202421.6021.6021.3121.3120.857,734
26 Mar 202420.7521.5820.7521.5221.0621,563
25 Mar 202421.6821.6821.4321.5521.099,979
22 Mar 202421.8921.9121.8221.8521.384,220
21 Mar 202421.7421.9021.6021.6021.146,779
20 Mar 202421.8921.9521.5621.5621.106,237
19 Mar 202421.2821.8721.1821.8621.397,439
18 Mar 202421.3521.6121.3521.5421.081,090
15 Mar 202421.8021.8021.4721.4721.018,812
14 Mar 202421.8521.8521.2721.7221.2514,429
13 Mar 202421.7821.9721.6121.6121.1513,074
12 Mar 202421.6921.8021.6621.7821.313,956
11 Mar 202421.7021.7521.2721.7021.2411,190
08 Mar 202421.6221.6821.6121.6821.224,933
07 Mar 202421.5821.6221.3821.4420.982,741
06 Mar 202421.5021.7721.5021.5621.1012,723
05 Mar 202421.4521.5521.2521.3320.877,243
04 Mar 202421.1421.5221.1421.4420.985,933
01 Mar 202421.0421.2720.8421.0620.619,336
29 Feb 202421.6521.6521.0121.0120.5621,409
28 Feb 202421.4021.7221.1121.6521.195,516
27 Feb 202421.3021.4121.2221.4120.955,292
26 Feb 202421.1221.4020.9521.1820.736,309
23 Feb 202420.7821.3020.7821.1420.698,132
22 Feb 202420.8220.9420.8220.8320.383,097
21 Feb 202421.3421.3720.8220.8220.378,615
20 Feb 202421.1521.3921.1521.2820.825,501
16 Feb 202421.2521.4721.0021.3720.916,200
15 Feb 202420.8421.2520.8421.2520.803,879
14 Feb 202421.1421.4221.0421.0420.595,124
13 Feb 202420.8321.0220.8221.0220.577,960
12 Feb 202421.1421.1420.9621.1420.698,938
09 Feb 202421.1121.1920.9121.1120.668,945
08 Feb 202421.1121.1120.9020.9920.547,936
07 Feb 202421.0021.0920.8620.8720.435,116
06 Feb 202421.0521.0721.0521.0520.603,622
05 Feb 202421.4121.4720.8821.1120.665,080
02 Feb 202421.8021.8021.2321.4020.9411,714
01 Feb 202420.8122.0820.8121.9421.4716,290
31 Jan 202420.9021.0720.8220.8220.379,476
30 Jan 202421.0021.0920.8320.9020.457,484
29 Jan 202420.8721.1320.8521.0020.555,094
26 Jan 202420.9320.9520.8220.8320.3812,718
25 Jan 202420.9520.9520.8420.8520.4012,571
24 Jan 202420.9020.9520.8220.9020.4517,355
23 Jan 202420.9121.0920.8820.8920.447,669
22 Jan 202420.9221.0020.8120.8720.4231,344
19 Jan 202420.3120.6920.3120.6720.2311,018
18 Jan 202420.5720.6120.2720.4820.0411,040
17 Jan 202420.7520.8020.5720.7920.3411,576
16 Jan 202420.7720.8920.6520.7520.319,201
12 Jan 202420.7020.9720.7020.8320.384,702
11 Jan 202420.7820.8520.5020.7620.329,404
10 Jan 202421.1221.1320.5820.6720.2316,315
09 Jan 202420.9821.0020.8220.9920.5410,739
08 Jan 202421.0221.2920.9521.0920.6416,666
05 Jan 202421.0721.2220.8221.0320.5814,696
04 Jan 202421.2521.2520.6021.0720.6225,163
04 Jan 20240.453125 Dividend
03 Jan 202421.7121.9021.5121.7020.7912,286
02 Jan 202421.8922.2021.6321.9921.0711,051
29 Dec 202321.0422.4021.0421.9921.0720,468
28 Dec 202320.7521.7520.5021.3820.4931,551
27 Dec 202320.6320.6320.4220.4519.597,063
26 Dec 202320.5220.5720.3520.5319.6728,397
22 Dec 202320.1620.5120.1620.3519.507,092
21 Dec 202320.0820.3020.0020.0319.1910,665
20 Dec 202319.9120.4919.9120.0819.245,840
19 Dec 202320.0020.0319.8519.9819.1447,390
18 Dec 202320.5920.6020.1020.1519.3129,252
15 Dec 202320.1720.7520.1720.5019.647,951
14 Dec 202319.8320.7519.8320.6519.7943,029
13 Dec 202319.2519.8919.2019.8819.0414,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...