UK Markets closed

Global Net Lease, Inc. (GNL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.36+0.06 (+0.37%)
At close: 4:00PM EDT
16.36 0.00 (0.00%)
After hours: 04:42PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 Jul 202118.6818.7118.4218.4217.97451,700
15 Jul 202118.4118.6118.3818.5918.14513,700
14 Jul 202118.5418.6918.4118.4818.03571,900
13 Jul 202118.5818.6618.4818.5818.13646,200
12 Jul 202118.5218.7018.3818.6918.24482,600
09 Jul 202118.2218.6018.1918.5918.14858,500
09 Jul 20210.4 Dividend
08 Jul 202118.6118.6718.3618.5317.69951,300
07 Jul 202118.7418.8518.6518.7917.94742,400
06 Jul 202118.7418.8818.4518.7817.93928,700
02 Jul 202118.7818.8318.6018.7117.86564,900
01 Jul 202118.5418.8118.5018.7217.87585,100
30 Jun 202118.4518.5818.4118.5017.66592,500
29 Jun 202118.5018.6218.4118.5017.66469,500
28 Jun 202118.6018.6218.3018.4817.64802,600
25 Jun 202118.3318.7318.3318.5417.701,587,500
24 Jun 202118.3318.3818.2118.3817.55527,400
23 Jun 202118.2518.4418.2218.2717.44590,200
22 Jun 202118.3818.5818.2718.3717.54677,400
21 Jun 202118.1318.5518.0418.4417.601,103,500
18 Jun 202118.7718.8318.0518.0717.252,503,900
17 Jun 202119.7419.7718.9319.0018.141,305,100
16 Jun 202120.0520.0819.8219.8318.93783,600
15 Jun 202120.0020.1119.9419.9919.08833,000
14 Jun 202119.8420.0019.7719.9819.081,201,700
11 Jun 202119.8519.9519.7619.8018.90576,700
10 Jun 202119.8219.9519.7519.8618.96663,200
09 Jun 202119.9520.0519.8419.8518.95712,500
08 Jun 202119.7219.8819.7019.8218.92980,400
07 Jun 202119.9820.0619.6719.7018.81772,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...