UK Markets open in 3 hrs 44 mins

Global Net Lease, Inc. (GNL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.54+0.18 (+1.25%)
At close: 04:00PM EST
14.55 +0.01 (+0.07%)
After hours: 07:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202114.7115.2914.7115.1415.14828,000
03 Dec 202114.4214.6414.3114.5414.541,804,900
02 Dec 202113.8814.4113.8314.3614.36925,600
01 Dec 202114.3414.5013.7813.8013.801,068,700
30 Nov 202114.2814.4014.0914.2014.201,351,400
29 Nov 202114.5814.6414.3014.4414.44860,300
26 Nov 202114.7014.9314.1414.4914.49844,800
24 Nov 202114.9715.0614.9015.0015.00558,100
23 Nov 202115.1415.1814.9514.9814.98920,100
22 Nov 202114.9015.2614.8115.1315.13840,300
19 Nov 202115.1115.1614.8714.9514.95962,700
18 Nov 202115.3415.3715.1315.2415.24844,500
17 Nov 202115.4715.5315.2415.3815.38831,700
16 Nov 202115.8715.8915.4815.5215.52847,000
15 Nov 202115.7115.8815.6915.8815.88768,200
12 Nov 202115.8315.8715.6315.6715.67536,000
11 Nov 202115.6515.7815.5915.7815.78539,100
10 Nov 202115.7215.9315.6215.6515.65654,700
09 Nov 202115.8715.9415.6315.6715.67670,300
08 Nov 202116.1616.1615.8115.8515.85705,500
05 Nov 202115.9616.3315.9516.1216.12728,100
04 Nov 202116.3616.4615.6815.7615.76988,200
03 Nov 202116.2116.4116.2016.2716.27595,600
02 Nov 202116.4116.4116.2016.2216.22474,500
01 Nov 202116.0716.3415.9716.2916.29552,300
29 Oct 202116.3616.3815.9916.0216.02816,700
28 Oct 202116.2416.4316.1516.4016.40645,200
27 Oct 202116.3316.3916.2016.2016.20755,700
26 Oct 202116.3416.5016.3116.3216.32490,400
25 Oct 202116.3516.4716.2716.3516.35495,800
22 Oct 202116.3516.5516.3116.3616.36580,300
21 Oct 202116.4516.5316.2416.3016.30666,600
20 Oct 202116.2016.4716.1716.4316.43546,500
19 Oct 202116.3216.3516.1716.2116.21511,100
18 Oct 202116.2616.3616.1316.2916.29565,600
15 Oct 202116.5516.6316.3616.3616.36555,800
14 Oct 202116.3016.4516.2816.4416.44485,500
13 Oct 202116.0916.3116.0316.3016.30660,400
12 Oct 202115.8316.1015.7616.1016.10646,300
11 Oct 202115.9115.9615.7615.8115.81543,100
08 Oct 202116.0716.1415.8215.8715.87613,500
08 Oct 20210.4 Dividend
07 Oct 202116.5616.6816.5016.5116.111,008,800
06 Oct 202116.3216.5216.0816.5116.11650,600
05 Oct 202116.5916.6516.3516.3515.95584,100
04 Oct 202116.5016.5816.4316.5016.10679,500
01 Oct 202116.1416.4816.1116.4316.03740,100
30 Sept 202116.4316.4316.0116.0215.63850,400
29 Sept 202116.1716.3116.1316.2915.90820,400
28 Sept 202116.2516.3416.1016.1115.72711,200
27 Sept 202116.3316.7016.2116.2215.83694,500
24 Sept 202116.3316.4416.2616.2815.89722,000
23 Sept 202116.3516.5716.2516.4116.01489,500
22 Sept 202116.4316.5016.3016.3015.91665,100
21 Sept 202116.5016.5516.3116.3215.92558,500
20 Sept 202116.1216.4816.0016.3515.951,173,800
17 Sept 202116.5916.6816.2816.2815.892,535,700
16 Sept 202116.6216.7316.5016.5816.18486,600
15 Sept 202116.6616.7616.6116.6416.24535,600
14 Sept 202116.7416.7916.5916.6816.28821,200
13 Sept 202116.5816.8816.4916.6116.21633,300
10 Sept 202116.8717.0016.3816.3915.991,023,100
09 Sept 202117.0217.1016.7916.7916.38831,700
08 Sept 202117.0517.1916.9917.1416.72637,900
07 Sept 202117.1617.2217.0117.0416.63603,500
03 Sept 202117.1517.2517.0017.2516.83616,700
02 Sept 202117.0517.1717.0317.1416.72476,500
01 Sept 202117.0317.1216.9517.0516.64646,000
31 Aug 202117.1017.1516.9117.0016.591,230,900
30 Aug 202117.2117.2817.0917.1816.76660,300
27 Aug 202117.1317.3517.1017.1616.74828,500
26 Aug 202117.0817.1816.9717.0916.68663,700
25 Aug 202117.1017.2917.0717.1016.691,126,500
24 Aug 202117.2817.3017.1017.1216.71774,800
23 Aug 202117.4217.5117.2117.2816.86612,300
20 Aug 202117.2017.5117.0317.4116.99495,000
19 Aug 202117.2617.4417.0617.2316.81589,500
18 Aug 202117.6517.6517.3317.3816.96668,900
17 Aug 202117.6017.7417.4517.6717.24441,600
16 Aug 202117.7317.9617.6617.7617.33604,400
13 Aug 202117.5917.8017.5217.6917.26401,600
12 Aug 202117.8417.8417.4517.5717.14457,100
11 Aug 202117.8717.8717.6117.7417.31612,000
10 Aug 202118.0218.1117.7417.7417.31675,100
09 Aug 202118.2218.2518.0318.0417.60469,600
06 Aug 202118.3518.5118.2218.2717.83498,500
05 Aug 202117.9218.2617.9218.2617.82419,400
04 Aug 202118.1318.3017.7917.8417.41652,900
03 Aug 202118.3318.3518.0618.2717.83661,400
02 Aug 202118.4818.6918.2218.2817.84510,600
30 Jul 202118.5518.7918.4118.4718.02489,400
29 Jul 202118.5818.7318.5118.5318.08442,500
28 Jul 202118.5418.5918.2918.4417.99399,500
27 Jul 202118.5518.6818.4018.5118.06465,200
26 Jul 202118.5518.7418.5018.6018.15481,700
23 Jul 202118.4118.5318.3418.4918.04273,000
22 Jul 202118.5418.5418.2218.3917.94566,500
21 Jul 202118.4018.7118.4018.5618.11748,800
20 Jul 202117.9318.6017.8518.4117.96764,300
19 Jul 202118.1218.1617.7017.8217.39842,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...