Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,050.43 +188.92 (+0.29%) CMC Crypto 200
1,420.41 +5.65 (+0.40%)
Global Net Lease, Inc. (GNL-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 02:52PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 18.00 | 18.57 | 18.00 | 18.40 | 18.40 | 7,948 |
| 19 Apr 2024 | 18.15 | 18.15 | 17.67 | 18.00 | 18.00 | 5,985 |
| 18 Apr 2024 | 18.08 | 18.21 | 17.90 | 18.13 | 18.13 | 12,620 |
| 17 Apr 2024 | 18.16 | 18.35 | 18.00 | 18.08 | 18.08 | 9,566 |
| 16 Apr 2024 | 18.21 | 18.43 | 18.01 | 18.13 | 18.13 | 2,597 |
| 15 Apr 2024 | 19.21 | 19.21 | 18.40 | 18.44 | 18.44 | 7,193 |
| 12 Apr 2024 | 18.80 | 19.20 | 18.68 | 18.76 | 18.76 | 4,960 |
| 11 Apr 2024 | 19.06 | 19.06 | 18.70 | 18.70 | 18.70 | 8,945 |
| 10 Apr 2024 | 19.74 | 19.74 | 18.85 | 18.91 | 18.91 | 6,851 |
| 09 Apr 2024 | 19.62 | 19.65 | 19.18 | 19.48 | 19.48 | 4,918 |
| 08 Apr 2024 | 19.67 | 19.67 | 19.46 | 19.53 | 19.53 | 5,733 |
| 05 Apr 2024 | 19.90 | 19.90 | 19.64 | 19.78 | 19.78 | 4,761 |
| 04 Apr 2024 | 19.77 | 19.90 | 19.77 | 19.90 | 19.90 | 1,843 |
| 04 Apr 2024 | 0.429688 Dividend | |||||
| 03 Apr 2024 | 19.87 | 20.18 | 19.87 | 20.13 | 19.70 | 4,118 |
| 02 Apr 2024 | 19.85 | 19.91 | 19.61 | 19.91 | 19.49 | 7,908 |
| 01 Apr 2024 | 19.32 | 20.08 | 19.22 | 19.89 | 19.47 | 46,717 |
| 28 Mar 2024 | 19.80 | 20.23 | 18.90 | 18.90 | 18.50 | 39,421 |
| 27 Mar 2024 | 20.15 | 20.15 | 19.80 | 19.80 | 19.38 | 6,273 |
| 26 Mar 2024 | 19.92 | 20.44 | 19.92 | 19.99 | 19.56 | 12,259 |
| 25 Mar 2024 | 20.74 | 20.74 | 20.15 | 20.46 | 20.02 | 18,194 |
| 22 Mar 2024 | 20.75 | 20.75 | 20.61 | 20.75 | 20.31 | 1,800 |
| 21 Mar 2024 | 20.45 | 20.63 | 20.29 | 20.63 | 20.19 | 5,634 |
| 20 Mar 2024 | 20.10 | 20.50 | 19.81 | 20.48 | 20.04 | 4,800 |
| 19 Mar 2024 | 19.84 | 20.19 | 19.80 | 20.19 | 19.76 | 12,965 |
| 18 Mar 2024 | 19.92 | 20.02 | 19.65 | 19.75 | 19.33 | 6,482 |
| 15 Mar 2024 | 20.15 | 20.15 | 19.90 | 19.92 | 19.50 | 6,881 |
| 14 Mar 2024 | 19.93 | 19.97 | 19.93 | 19.93 | 19.50 | 2,019 |
| 13 Mar 2024 | 20.32 | 20.32 | 19.93 | 19.93 | 19.50 | 7,475 |
| 12 Mar 2024 | 20.25 | 20.25 | 20.03 | 20.15 | 19.72 | 6,470 |
| 11 Mar 2024 | 20.35 | 20.47 | 20.15 | 20.39 | 19.95 | 9,960 |
| 08 Mar 2024 | 20.18 | 20.33 | 20.02 | 20.20 | 19.77 | 5,862 |
| 07 Mar 2024 | 20.14 | 20.49 | 20.00 | 20.25 | 19.81 | 10,188 |
| 06 Mar 2024 | 20.25 | 20.50 | 20.07 | 20.10 | 19.67 | 13,432 |
| 05 Mar 2024 | 20.31 | 20.34 | 20.07 | 20.15 | 19.72 | 6,964 |
| 04 Mar 2024 | 20.24 | 20.56 | 20.15 | 20.20 | 19.77 | 6,779 |
| 01 Mar 2024 | 19.96 | 20.30 | 19.96 | 20.05 | 19.62 | 6,300 |
| 29 Feb 2024 | 20.40 | 20.50 | 19.97 | 19.97 | 19.54 | 22,933 |
| 28 Feb 2024 | 20.16 | 20.37 | 19.81 | 20.17 | 19.74 | 8,365 |
| 27 Feb 2024 | 19.73 | 20.14 | 19.73 | 19.93 | 19.50 | 3,253 |
| 26 Feb 2024 | 19.95 | 19.97 | 19.80 | 19.97 | 19.54 | 4,281 |
| 23 Feb 2024 | 19.95 | 20.40 | 19.95 | 20.00 | 19.57 | 5,322 |
| 22 Feb 2024 | 20.08 | 20.31 | 19.94 | 19.94 | 19.51 | 4,644 |
| 21 Feb 2024 | 20.25 | 20.45 | 19.95 | 19.98 | 19.55 | 7,484 |
| 20 Feb 2024 | 20.41 | 20.49 | 20.30 | 20.34 | 19.91 | 7,414 |
| 16 Feb 2024 | 20.75 | 20.75 | 20.25 | 20.58 | 20.14 | 9,493 |
| 15 Feb 2024 | 20.50 | 20.75 | 20.25 | 20.75 | 20.31 | 9,859 |
| 14 Feb 2024 | 20.49 | 20.50 | 20.21 | 20.49 | 20.05 | 10,726 |
| 13 Feb 2024 | 20.37 | 20.37 | 20.11 | 20.21 | 19.78 | 7,664 |
| 12 Feb 2024 | 20.36 | 20.50 | 20.36 | 20.48 | 20.04 | 9,006 |
| 09 Feb 2024 | 20.50 | 20.50 | 20.36 | 20.38 | 19.94 | 21,048 |
| 08 Feb 2024 | 20.78 | 20.78 | 20.47 | 20.50 | 20.06 | 12,630 |
| 07 Feb 2024 | 20.85 | 20.85 | 20.47 | 20.85 | 20.40 | 2,022 |
| 06 Feb 2024 | 20.65 | 20.90 | 20.62 | 20.90 | 20.45 | 1,386 |
| 05 Feb 2024 | 21.25 | 21.25 | 20.82 | 21.00 | 20.55 | 1,571 |
| 02 Feb 2024 | 21.18 | 21.53 | 21.12 | 21.25 | 20.80 | 3,876 |
| 01 Feb 2024 | 21.10 | 21.65 | 20.65 | 21.65 | 21.19 | 8,184 |
| 31 Jan 2024 | 20.68 | 20.71 | 20.68 | 20.71 | 20.27 | 2,916 |
| 30 Jan 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.98 | 333 |
| 29 Jan 2024 | 20.63 | 20.79 | 20.61 | 20.61 | 20.17 | 1,683 |
| 26 Jan 2024 | 20.73 | 20.91 | 20.47 | 20.63 | 20.19 | 4,665 |
| 25 Jan 2024 | 20.50 | 20.63 | 20.48 | 20.63 | 20.19 | 3,815 |
| 24 Jan 2024 | 20.49 | 20.50 | 20.46 | 20.50 | 20.06 | 4,853 |
| 23 Jan 2024 | 20.49 | 20.79 | 20.43 | 20.49 | 20.05 | 7,450 |
| 22 Jan 2024 | 20.40 | 20.78 | 20.33 | 20.49 | 20.05 | 5,121 |
| 19 Jan 2024 | 20.58 | 20.58 | 20.10 | 20.36 | 19.93 | 4,308 |
| 18 Jan 2024 | 20.35 | 20.59 | 20.15 | 20.33 | 19.90 | 7,514 |
| 17 Jan 2024 | 20.15 | 20.47 | 20.15 | 20.47 | 20.03 | 3,604 |
| 16 Jan 2024 | 20.78 | 20.78 | 20.18 | 20.30 | 19.87 | 8,911 |
| 12 Jan 2024 | 20.38 | 20.50 | 20.20 | 20.50 | 20.06 | 2,693 |
| 11 Jan 2024 | 20.46 | 20.46 | 20.18 | 20.28 | 19.85 | 2,727 |
| 10 Jan 2024 | 20.87 | 20.87 | 20.26 | 20.26 | 19.83 | 12,722 |
| 09 Jan 2024 | 20.51 | 20.80 | 20.50 | 20.50 | 20.06 | 2,432 |
| 08 Jan 2024 | 20.51 | 20.75 | 20.46 | 20.53 | 20.09 | 4,433 |
| 05 Jan 2024 | 20.42 | 20.58 | 20.01 | 20.58 | 20.14 | 7,411 |
| 04 Jan 2024 | 20.49 | 20.49 | 20.03 | 20.03 | 19.60 | 5,173 |
| 04 Jan 2024 | 0.429688 Dividend | |||||
| 03 Jan 2024 | 20.86 | 21.21 | 20.83 | 20.86 | 19.99 | 9,183 |
| 02 Jan 2024 | 20.88 | 21.09 | 20.75 | 21.08 | 20.21 | 6,686 |
| 29 Dec 2023 | 20.07 | 21.07 | 20.07 | 20.76 | 19.90 | 9,344 |
| 28 Dec 2023 | 20.15 | 20.35 | 20.00 | 20.26 | 19.42 | 13,101 |
| 27 Dec 2023 | 19.68 | 19.95 | 19.60 | 19.95 | 19.12 | 4,937 |
| 26 Dec 2023 | 19.70 | 19.70 | 19.63 | 19.68 | 18.86 | 14,152 |
| 22 Dec 2023 | 19.70 | 19.72 | 19.45 | 19.52 | 18.71 | 2,619 |
| 21 Dec 2023 | 19.75 | 19.75 | 19.34 | 19.51 | 18.70 | 18,669 |
| 20 Dec 2023 | 19.20 | 19.74 | 19.20 | 19.60 | 18.79 | 6,142 |
| 19 Dec 2023 | 19.75 | 19.75 | 19.20 | 19.20 | 18.40 | 9,815 |
| 18 Dec 2023 | 19.69 | 20.03 | 19.54 | 19.74 | 18.92 | 9,827 |
| 15 Dec 2023 | 20.29 | 20.38 | 19.80 | 19.80 | 18.98 | 4,940 |
| 14 Dec 2023 | 19.59 | 20.19 | 19.19 | 19.89 | 19.06 | 17,111 |
| 13 Dec 2023 | 18.79 | 19.70 | 18.50 | 19.36 | 18.56 | 8,048 |
| 12 Dec 2023 | 18.68 | 18.79 | 18.34 | 18.79 | 18.01 | 5,938 |
| 11 Dec 2023 | 18.71 | 18.71 | 18.37 | 18.68 | 17.90 | 4,894 |
| 08 Dec 2023 | 19.20 | 19.44 | 18.55 | 18.74 | 17.96 | 12,617 |
| 07 Dec 2023 | 18.27 | 19.21 | 18.27 | 19.20 | 18.40 | 23,666 |
| 06 Dec 2023 | 18.45 | 18.50 | 18.06 | 18.35 | 17.59 | 26,846 |
| 05 Dec 2023 | 18.40 | 18.68 | 18.14 | 18.36 | 17.60 | 14,059 |
| 04 Dec 2023 | 17.65 | 18.34 | 17.65 | 18.31 | 17.55 | 8,534 |
| 01 Dec 2023 | 17.45 | 17.85 | 17.40 | 17.79 | 17.05 | 46,679 |
| 30 Nov 2023 | 17.11 | 17.55 | 17.08 | 17.47 | 16.74 | 61,780 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.