Urban appeal of city centre homes

Urban living is back in fashion after a brief move away from cities during the pandemic

Global Net Lease, Inc. (GNL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

14.46

+0.19

(+1.33%)

At close: 04:00PM EDT

14.50

+0.04

(+0.28%)

After hours:

07:34PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	14.40	14.48	14.35	14.46	14.46	474,400
26 May 2022	14.26	14.38	14.11	14.27	14.27	476,700
25 May 2022	14.13	14.30	14.07	14.24	14.24	520,700
24 May 2022	13.77	14.19	13.52	14.13	14.13	591,300
23 May 2022	13.85	13.98	13.71	13.77	13.77	471,300
20 May 2022	13.76	13.86	13.37	13.64	13.64	705,900
19 May 2022	13.95	14.11	13.67	13.68	13.68	793,200
18 May 2022	14.19	14.44	14.05	14.06	14.06	986,500
17 May 2022	13.83	14.18	13.75	14.18	14.18	642,600
16 May 2022	13.52	13.75	13.50	13.70	13.70	550,100
13 May 2022	13.27	13.54	13.05	13.52	13.52	744,100
12 May 2022	12.94	13.18	12.81	13.16	13.16	903,300
11 May 2022	12.92	13.28	12.84	12.90	12.90	1,045,300
10 May 2022	13.40	13.57	12.79	12.87	12.87	1,338,700
09 May 2022	13.51	13.60	13.24	13.30	13.30	1,105,400
06 May 2022	13.78	13.93	13.49	13.69	13.69	911,800
05 May 2022	14.03	14.39	13.75	13.92	13.92	532,900
04 May 2022	13.77	14.05	13.65	14.01	14.01	647,300
03 May 2022	13.56	13.86	13.52	13.78	13.78	607,900
02 May 2022	14.10	14.17	13.44	13.56	13.56	1,131,100
29 Apr 2022	14.59	14.64	14.01	14.03	14.03	819,300
28 Apr 2022	14.42	14.73	14.36	14.66	14.66	440,000
27 Apr 2022	14.65	14.72	14.36	14.41	14.41	758,100
26 Apr 2022	14.86	14.94	14.63	14.65	14.65	485,600
25 Apr 2022	15.10	15.12	14.66	14.97	14.97	666,300
22 Apr 2022	15.19	15.24	15.07	15.08	15.08	374,500
21 Apr 2022	15.29	15.39	15.19	15.23	15.23	482,300
20 Apr 2022	15.22	15.38	15.17	15.17	15.17	467,200
19 Apr 2022	15.19	15.33	15.16	15.18	15.18	470,400
18 Apr 2022	15.11	15.30	15.06	15.11	15.11	560,700
14 Apr 2022	15.20	15.35	15.09	15.12	15.12	613,000
13 Apr 2022	15.00	15.22	14.95	15.14	15.14	631,600
12 Apr 2022	15.15	15.29	14.91	14.96	14.96	994,000
11 Apr 2022	15.03	15.26	15.03	15.06	15.06	885,800
08 Apr 2022	15.25	15.38	14.71	15.07	15.07	1,860,700
07 Apr 2022	15.77	15.84	15.58	15.74	15.74	2,659,300
06 Apr 2022	15.59	15.81	15.45	15.77	15.77	976,700
05 Apr 2022	15.89	16.01	15.57	15.60	15.60	869,000
04 Apr 2022	15.96	15.96	15.62	15.87	15.87	687,300
01 Apr 2022	15.80	15.99	15.53	15.96	15.96	753,100
31 Mar 2022	15.68	15.83	15.68	15.73	15.73	746,100
30 Mar 2022	15.78	15.84	15.58	15.65	15.65	517,700
29 Mar 2022	15.38	15.84	15.38	15.83	15.83	1,137,700
28 Mar 2022	15.27	15.30	15.16	15.27	15.27	543,000
25 Mar 2022	15.01	15.30	15.00	15.27	15.27	591,500
24 Mar 2022	14.95	15.07	14.82	15.03	15.03	449,400
23 Mar 2022	15.00	15.14	14.91	14.95	14.95	429,300
22 Mar 2022	15.00	15.17	14.99	15.09	15.09	618,600
21 Mar 2022	15.11	15.14	14.84	14.90	14.90	535,200
18 Mar 2022	15.07	15.10	14.95	15.08	15.08	1,014,400
17 Mar 2022	14.62	15.06	14.53	15.03	15.03	551,200
16 Mar 2022	14.82	14.91	14.44	14.74	14.74	843,100
15 Mar 2022	15.00	15.07	14.69	14.72	14.72	631,400
14 Mar 2022	14.91	15.11	14.80	14.91	14.91	710,300
11 Mar 2022	14.96	15.08	14.78	14.86	14.86	402,000
10 Mar 2022	14.68	14.94	14.58	14.94	14.94	493,700
09 Mar 2022	15.07	15.24	14.87	14.88	14.88	792,000
08 Mar 2022	14.61	15.06	14.56	14.93	14.93	896,800
07 Mar 2022	14.90	14.90	14.58	14.59	14.59	580,400
04 Mar 2022	14.72	14.93	14.59	14.92	14.92	710,400
03 Mar 2022	14.63	14.90	14.60	14.88	14.88	1,184,700
02 Mar 2022	14.22	14.73	14.13	14.70	14.70	993,900
01 Mar 2022	14.14	14.29	13.99	14.13	14.13	1,219,200
28 Feb 2022	14.30	14.39	13.98	14.21	14.21	1,709,300
25 Feb 2022	14.27	14.52	14.27	14.44	14.44	1,470,100
24 Feb 2022	14.00	14.30	13.80	14.25	14.25	1,408,500
23 Feb 2022	14.35	14.48	13.99	14.00	14.00	1,007,500
22 Feb 2022	14.40	14.42	14.12	14.23	14.23	900,800
18 Feb 2022	14.50	14.64	14.41	14.45	14.45	901,200
17 Feb 2022	14.43	14.55	14.35	14.52	14.52	909,700
16 Feb 2022	14.25	14.51	14.25	14.50	14.50	1,030,100
15 Feb 2022	14.18	14.31	14.14	14.20	14.20	485,500
14 Feb 2022	14.31	14.43	14.03	14.08	14.08	838,800
11 Feb 2022	14.07	14.33	14.04	14.32	14.32	1,050,800
10 Feb 2022	13.98	14.32	13.89	13.96	13.96	1,021,800
09 Feb 2022	13.95	14.17	13.95	14.10	14.10	1,185,100
08 Feb 2022	14.02	14.06	13.88	13.89	13.89	989,200
07 Feb 2022	13.93	14.07	13.89	13.95	13.95	654,700
04 Feb 2022	13.95	14.05	13.72	13.89	13.89	1,325,600
03 Feb 2022	14.20	14.23	14.00	14.01	14.01	894,800
02 Feb 2022	14.36	14.44	14.20	14.23	14.23	909,400
01 Feb 2022	14.33	14.40	14.11	14.34	14.34	619,500
31 Jan 2022	14.01	14.87	13.95	14.34	14.34	764,400
28 Jan 2022	13.80	14.11	13.57	14.11	14.11	887,900
27 Jan 2022	14.02	14.22	13.68	13.79	13.79	668,300
26 Jan 2022	14.24	14.41	13.90	14.00	14.00	748,100
25 Jan 2022	13.78	14.27	13.66	14.15	14.15	869,400
24 Jan 2022	14.00	14.06	13.52	14.01	14.01	1,178,200
21 Jan 2022	14.15	14.35	14.04	14.09	14.09	772,000
20 Jan 2022	14.52	14.64	14.14	14.15	14.15	708,700
19 Jan 2022	14.82	14.92	14.51	14.51	14.51	651,200
18 Jan 2022	15.08	15.14	14.80	14.82	14.82	955,900
14 Jan 2022	15.06	15.17	14.97	15.08	15.08	569,400
13 Jan 2022	14.92	15.24	14.88	15.07	15.07	715,400
12 Jan 2022	15.23	15.37	14.87	14.88	14.88	1,038,500
12 Jan 2022	0.4 Dividend
11 Jan 2022	15.60	15.70	15.43	15.68	15.28	1,301,300
10 Jan 2022	15.64	15.65	15.43	15.58	15.18	928,500
07 Jan 2022	15.64	15.82	15.61	15.62	15.22	708,600
06 Jan 2022	15.55	15.69	15.48	15.63	15.23	628,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,585.46+20.54(+0.27%)

FTSE 25020,372.52+123.78(+0.61%)

AIM968.25+10.25(+1.07%)

GBP/EUR1.1764+0.0023(+0.20%)

GBP/USD1.2631+0.0025(+0.2021%)

BTC-GBP22,889.20+245.95(+1.09%)

Urban appeal of city centre homes

Global Net Lease, Inc. (GNL)

FTSE 100
7,585.46
+20.54(+0.27%)

FTSE 250
20,372.52
+123.78(+0.61%)

AIM
968.25
+10.25(+1.07%)

GBP/EUR
1.1764
+0.0023(+0.20%)

GBP/USD
1.2631
+0.0025(+0.2021%)

BTC-GBP
22,889.20
+245.95(+1.09%)