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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	15.03	15.06	14.88	15.01	15.01	943,800
02 Feb 2023	15.10	15.28	14.96	15.07	15.07	973,600
01 Feb 2023	14.92	15.13	14.77	15.04	15.04	768,800
31 Jan 2023	14.60	15.00	14.56	14.95	14.95	1,062,400
30 Jan 2023	14.52	14.72	14.50	14.60	14.60	396,300
27 Jan 2023	14.42	14.64	14.36	14.60	14.60	529,500
26 Jan 2023	14.24	14.42	14.19	14.41	14.41	289,200
25 Jan 2023	14.25	14.27	14.15	14.21	14.21	352,800
24 Jan 2023	14.24	14.34	14.13	14.28	14.28	293,000
23 Jan 2023	14.14	14.36	14.05	14.25	14.25	517,200
20 Jan 2023	13.90	14.09	13.75	14.08	14.08	472,900
19 Jan 2023	13.79	13.99	13.77	13.86	13.86	596,500
18 Jan 2023	14.21	14.22	13.74	13.82	13.82	563,700
17 Jan 2023	13.78	14.17	13.78	14.14	14.14	751,300
13 Jan 2023	13.51	13.79	13.49	13.78	13.78	778,600
12 Jan 2023	13.53	13.73	13.35	13.69	13.69	1,051,100
11 Jan 2023	13.54	13.99	13.54	13.97	13.97	1,012,900
10 Jan 2023	13.45	13.52	13.35	13.47	13.47	1,050,900
09 Jan 2023	13.14	13.47	13.10	13.46	13.46	594,900
06 Jan 2023	13.00	13.14	12.93	13.11	13.11	591,900
05 Jan 2023	13.07	13.10	12.88	12.91	12.91	801,800
04 Jan 2023	12.87	13.21	12.84	13.11	13.11	601,000
03 Jan 2023	12.78	13.01	12.64	12.73	12.73	681,200
30 Dec 2022	12.54	12.66	12.43	12.57	12.57	669,800
29 Dec 2022	12.63	12.73	12.57	12.67	12.67	537,400
28 Dec 2022	12.85	12.90	12.53	12.59	12.59	633,200
27 Dec 2022	12.90	12.96	12.79	12.83	12.83	469,900
23 Dec 2022	12.74	12.93	12.73	12.91	12.91	589,400
22 Dec 2022	12.84	12.93	12.59	12.81	12.81	577,800
21 Dec 2022	13.02	13.31	12.95	12.97	12.97	795,100
20 Dec 2022	13.00	13.12	12.85	12.89	12.89	801,900
19 Dec 2022	13.15	13.20	13.02	13.06	13.06	565,400
16 Dec 2022	13.24	13.36	13.03	13.16	13.16	1,742,500
15 Dec 2022	13.57	13.65	13.35	13.46	13.46	732,500
14 Dec 2022	13.60	13.92	13.60	13.65	13.65	701,800
13 Dec 2022	13.99	14.07	13.60	13.65	13.65	762,600
12 Dec 2022	13.50	13.70	13.39	13.64	13.64	601,300
09 Dec 2022	13.60	13.70	13.46	13.51	13.51	1,361,200
08 Dec 2022	13.61	13.81	13.61	13.71	13.71	536,400
07 Dec 2022	13.31	13.79	13.31	13.53	13.53	629,800
06 Dec 2022	13.38	13.47	13.25	13.32	13.32	478,600
05 Dec 2022	13.53	13.55	13.33	13.36	13.36	543,900
02 Dec 2022	13.43	13.68	13.36	13.58	13.58	471,100
01 Dec 2022	13.62	13.81	13.44	13.55	13.55	745,500
30 Nov 2022	13.15	13.53	13.01	13.53	13.53	795,800
29 Nov 2022	13.16	13.27	13.03	13.20	13.20	689,600
28 Nov 2022	13.31	13.46	13.10	13.17	13.17	622,400
25 Nov 2022	13.33	13.43	13.30	13.35	13.35	161,300
23 Nov 2022	13.33	13.39	13.20	13.31	13.31	475,300
22 Nov 2022	13.38	13.41	13.23	13.33	13.33	365,500
21 Nov 2022	13.14	13.36	13.12	13.31	13.31	365,700
18 Nov 2022	13.24	13.35	13.12	13.14	13.14	591,900
17 Nov 2022	12.52	12.99	12.47	12.99	12.99	544,200
16 Nov 2022	12.84	12.86	12.63	12.70	12.70	1,033,600
15 Nov 2022	13.03	13.08	12.75	12.87	12.87	536,700
14 Nov 2022	12.87	12.91	12.72	12.87	12.87	491,900
11 Nov 2022	13.05	13.10	12.77	12.92	12.92	583,900
10 Nov 2022	12.79	13.13	12.79	12.93	12.93	873,200
09 Nov 2022	12.81	12.91	12.40	12.50	12.50	726,900
08 Nov 2022	12.90	13.04	12.79	12.88	12.88	567,900
07 Nov 2022	12.60	12.86	12.47	12.86	12.86	650,900
04 Nov 2022	12.48	12.82	12.43	12.65	12.65	752,200
03 Nov 2022	12.04	12.56	11.82	12.46	12.46	761,900
02 Nov 2022	12.31	12.43	12.06	12.06	12.06	635,000
01 Nov 2022	12.39	12.47	12.19	12.31	12.31	700,200
31 Oct 2022	12.12	12.28	12.08	12.25	12.25	734,500
28 Oct 2022	12.12	12.33	12.03	12.22	12.22	704,100
27 Oct 2022	11.95	12.15	11.95	12.06	12.06	687,800
26 Oct 2022	11.88	11.97	11.75	11.85	11.85	662,400
25 Oct 2022	11.15	11.87	11.08	11.76	11.76	788,700
24 Oct 2022	11.00	11.10	10.86	11.02	11.02	483,000
21 Oct 2022	10.73	10.99	10.60	10.95	10.95	730,200
20 Oct 2022	10.86	10.95	10.61	10.64	10.64	585,200
19 Oct 2022	10.85	10.99	10.69	10.81	10.81	443,100
18 Oct 2022	11.00	11.28	10.82	10.99	10.99	750,600
17 Oct 2022	10.77	10.99	10.72	10.84	10.84	967,800
14 Oct 2022	10.65	10.92	10.40	10.48	10.48	1,039,200
13 Oct 2022	9.93	10.57	9.82	10.55	10.55	1,006,400
12 Oct 2022	10.27	10.31	10.04	10.19	10.19	872,900
11 Oct 2022	10.50	10.76	10.28	10.74	10.74	1,298,700
10 Oct 2022	10.61	10.73	10.48	10.48	10.48	827,700
07 Oct 2022	10.71	10.84	10.41	10.51	10.51	1,005,500
06 Oct 2022	11.13	11.20	10.70	10.74	10.74	802,400
05 Oct 2022	11.23	11.28	10.92	11.21	11.21	903,000
04 Oct 2022	11.00	11.44	10.96	11.38	11.38	776,400
03 Oct 2022	10.84	10.94	10.52	10.88	10.88	920,900
30 Sept 2022	10.38	10.75	10.33	10.65	10.65	996,100
29 Sept 2022	11.06	11.09	10.19	10.31	10.31	1,146,200
28 Sept 2022	11.01	11.35	10.86	11.22	11.22	627,500
27 Sept 2022	11.40	11.40	10.94	10.96	10.96	1,134,900
26 Sept 2022	12.06	12.06	11.09	11.29	11.29	1,686,900
23 Sept 2022	12.38	12.38	12.01	12.16	12.16	854,800
22 Sept 2022	12.87	12.88	12.38	12.50	12.50	847,400
21 Sept 2022	13.01	13.10	12.82	12.82	12.82	686,000
20 Sept 2022	13.17	13.17	12.93	12.96	12.96	668,500
19 Sept 2022	13.17	13.27	13.10	13.27	13.27	480,600
16 Sept 2022	13.00	13.28	12.91	13.27	13.27	1,189,400
15 Sept 2022	13.12	13.24	12.98	13.02	13.02	648,200
14 Sept 2022	13.25	13.25	12.96	13.13	13.13	782,700
13 Sept 2022	13.54	13.59	13.17	13.21	13.21	489,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.24(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1167-0.0038(-0.34%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP18,954.94-574.35(-2.94%)

Global Net Lease, Inc. (GNL)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.24(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1167
-0.0038(-0.34%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
18,954.94
-574.35(-2.94%)