UK Markets closed

Global Net Lease, Inc. (GNL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.01-0.06 (-0.40%)
At close: 04:00PM EST
15.01 0.00 (0.00%)
After hours: 07:21PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202315.0315.0614.8815.0115.01943,800
02 Feb 202315.1015.2814.9615.0715.07973,600
01 Feb 202314.9215.1314.7715.0415.04768,800
31 Jan 202314.6015.0014.5614.9514.951,062,400
30 Jan 202314.5214.7214.5014.6014.60396,300
27 Jan 202314.4214.6414.3614.6014.60529,500
26 Jan 202314.2414.4214.1914.4114.41289,200
25 Jan 202314.2514.2714.1514.2114.21352,800
24 Jan 202314.2414.3414.1314.2814.28293,000
23 Jan 202314.1414.3614.0514.2514.25517,200
20 Jan 202313.9014.0913.7514.0814.08472,900
19 Jan 202313.7913.9913.7713.8613.86596,500
18 Jan 202314.2114.2213.7413.8213.82563,700
17 Jan 202313.7814.1713.7814.1414.14751,300
13 Jan 202313.5113.7913.4913.7813.78778,600
12 Jan 202313.5313.7313.3513.6913.691,051,100
11 Jan 202313.5413.9913.5413.9713.971,012,900
10 Jan 202313.4513.5213.3513.4713.471,050,900
09 Jan 202313.1413.4713.1013.4613.46594,900
06 Jan 202313.0013.1412.9313.1113.11591,900
05 Jan 202313.0713.1012.8812.9112.91801,800
04 Jan 202312.8713.2112.8413.1113.11601,000
03 Jan 202312.7813.0112.6412.7312.73681,200
30 Dec 202212.5412.6612.4312.5712.57669,800
29 Dec 202212.6312.7312.5712.6712.67537,400
28 Dec 202212.8512.9012.5312.5912.59633,200
27 Dec 202212.9012.9612.7912.8312.83469,900
23 Dec 202212.7412.9312.7312.9112.91589,400
22 Dec 202212.8412.9312.5912.8112.81577,800
21 Dec 202213.0213.3112.9512.9712.97795,100
20 Dec 202213.0013.1212.8512.8912.89801,900
19 Dec 202213.1513.2013.0213.0613.06565,400
16 Dec 202213.2413.3613.0313.1613.161,742,500
15 Dec 202213.5713.6513.3513.4613.46732,500
14 Dec 202213.6013.9213.6013.6513.65701,800
13 Dec 202213.9914.0713.6013.6513.65762,600
12 Dec 202213.5013.7013.3913.6413.64601,300
09 Dec 202213.6013.7013.4613.5113.511,361,200
08 Dec 202213.6113.8113.6113.7113.71536,400
07 Dec 202213.3113.7913.3113.5313.53629,800
06 Dec 202213.3813.4713.2513.3213.32478,600
05 Dec 202213.5313.5513.3313.3613.36543,900
02 Dec 202213.4313.6813.3613.5813.58471,100
01 Dec 202213.6213.8113.4413.5513.55745,500
30 Nov 202213.1513.5313.0113.5313.53795,800
29 Nov 202213.1613.2713.0313.2013.20689,600
28 Nov 202213.3113.4613.1013.1713.17622,400
25 Nov 202213.3313.4313.3013.3513.35161,300
23 Nov 202213.3313.3913.2013.3113.31475,300
22 Nov 202213.3813.4113.2313.3313.33365,500
21 Nov 202213.1413.3613.1213.3113.31365,700
18 Nov 202213.2413.3513.1213.1413.14591,900
17 Nov 202212.5212.9912.4712.9912.99544,200
16 Nov 202212.8412.8612.6312.7012.701,033,600
15 Nov 202213.0313.0812.7512.8712.87536,700
14 Nov 202212.8712.9112.7212.8712.87491,900
11 Nov 202213.0513.1012.7712.9212.92583,900
10 Nov 202212.7913.1312.7912.9312.93873,200
09 Nov 202212.8112.9112.4012.5012.50726,900
08 Nov 202212.9013.0412.7912.8812.88567,900
07 Nov 202212.6012.8612.4712.8612.86650,900
04 Nov 202212.4812.8212.4312.6512.65752,200
03 Nov 202212.0412.5611.8212.4612.46761,900
02 Nov 202212.3112.4312.0612.0612.06635,000
01 Nov 202212.3912.4712.1912.3112.31700,200
31 Oct 202212.1212.2812.0812.2512.25734,500
28 Oct 202212.1212.3312.0312.2212.22704,100
27 Oct 202211.9512.1511.9512.0612.06687,800
26 Oct 202211.8811.9711.7511.8511.85662,400
25 Oct 202211.1511.8711.0811.7611.76788,700
24 Oct 202211.0011.1010.8611.0211.02483,000
21 Oct 202210.7310.9910.6010.9510.95730,200
20 Oct 202210.8610.9510.6110.6410.64585,200
19 Oct 202210.8510.9910.6910.8110.81443,100
18 Oct 202211.0011.2810.8210.9910.99750,600
17 Oct 202210.7710.9910.7210.8410.84967,800
14 Oct 202210.6510.9210.4010.4810.481,039,200
13 Oct 20229.9310.579.8210.5510.551,006,400
12 Oct 202210.2710.3110.0410.1910.19872,900
11 Oct 202210.5010.7610.2810.7410.741,298,700
10 Oct 202210.6110.7310.4810.4810.48827,700
07 Oct 202210.7110.8410.4110.5110.511,005,500
06 Oct 202211.1311.2010.7010.7410.74802,400
05 Oct 202211.2311.2810.9211.2111.21903,000
04 Oct 202211.0011.4410.9611.3811.38776,400
03 Oct 202210.8410.9410.5210.8810.88920,900
30 Sept 202210.3810.7510.3310.6510.65996,100
29 Sept 202211.0611.0910.1910.3110.311,146,200
28 Sept 202211.0111.3510.8611.2211.22627,500
27 Sept 202211.4011.4010.9410.9610.961,134,900
26 Sept 202212.0612.0611.0911.2911.291,686,900
23 Sept 202212.3812.3812.0112.1612.16854,800
22 Sept 202212.8712.8812.3812.5012.50847,400
21 Sept 202213.0113.1012.8212.8212.82686,000
20 Sept 202213.1713.1712.9312.9612.96668,500
19 Sept 202213.1713.2713.1013.2713.27480,600
16 Sept 202213.0013.2812.9113.2713.271,189,400
15 Sept 202213.1213.2412.9813.0213.02648,200
14 Sept 202213.2513.2512.9613.1313.13782,700
13 Sept 202213.5413.5913.1713.2113.21489,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...