Singapore markets closed

Global Net Lease, Inc. (GNL-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.55+0.05 (+0.16%)
As of 9:32AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202127.2527.5527.5527.5527.553,992
21 Oct 202127.2527.5727.2327.5027.5063,965
20 Oct 202127.1127.7327.0927.5027.5046,283
19 Oct 202126.9827.1526.9827.1527.153,558
18 Oct 202127.4727.4727.1327.1327.13917
15 Oct 202127.4727.4727.2327.3627.361,181
14 Oct 202127.2727.3627.1927.3627.363,298
13 Oct 202127.2427.2727.0427.1727.173,110
12 Oct 202127.3327.3326.9426.9426.9435,414
11 Oct 202127.1727.1727.0027.1027.103,929
08 Oct 202126.9326.9326.9326.9326.93846
07 Oct 202126.7526.8826.7526.8826.882,518
06 Oct 202126.7026.9226.7026.8726.879,950
05 Oct 202126.6726.8026.6026.7526.7538,211
04 Oct 202126.8026.8026.6126.7826.789,353
04 Oct 20210.429688 Dividend
01 Oct 202127.6827.8127.3227.3426.917,831
30 Sep 202126.9927.9026.9827.9027.4630,277
29 Sep 202126.9027.2426.9027.1726.746,426
28 Sep 202126.7626.9626.5026.9626.5420,410
27 Sep 202126.9927.1026.7127.0226.6011,851
24 Sep 202127.1127.2527.1027.1026.674,293
23 Sep 202127.2127.3527.0727.2426.8142,906
22 Sep 202127.1627.2627.0527.2126.7847,660
21 Sep 202127.6027.6027.1527.2526.827,803
20 Sep 202127.0027.5527.0027.5527.125,000
17 Sep 202127.0227.7226.5727.0026.5812,112
16 Sep 202127.4327.6727.4327.6127.184,860
15 Sep 202127.6027.8827.5827.6227.197,939
14 Sep 202127.9027.9027.9027.9027.46385
13 Sep 202127.9027.9027.7927.9027.466,078
10 Sep 202128.2228.2227.9027.9027.468,275
09 Sep 202127.6128.1227.4028.0427.6016,775
08 Sep 202128.2828.2827.5428.0027.5613,991
07 Sep 202128.2928.3628.2828.2827.842,043
03 Sep 202128.4528.5528.2828.3227.8710,207
02 Sep 202128.6428.6428.4928.4928.0412,066
01 Sep 202129.0029.0828.6628.7828.336,250
31 Aug 202128.2729.3428.2529.0928.63395,401
30 Aug 202128.3428.7028.2828.6728.2260,042
27 Aug 202128.6928.6928.3528.5528.104,275
26 Aug 202128.5428.7028.5428.6828.231,323
25 Aug 202128.7528.9428.6828.6928.2453,611
24 Aug 202128.6328.9628.5028.7028.2527,351
23 Aug 202128.5428.8728.4928.6328.1817,211
20 Aug 202128.3028.7828.0228.5828.1368,186
19 Aug 202128.1428.4828.0028.3827.9330,177
18 Aug 202127.9828.4027.9128.1327.6942,084
17 Aug 202127.9028.0027.7627.8527.4123,298
16 Aug 202127.6528.2227.6528.0427.6065,184
13 Aug 202127.3328.0027.0827.7727.33151,977
12 Aug 202127.0227.1827.0227.1826.762,914
11 Aug 202127.0427.0927.0227.0926.663,000
10 Aug 202126.9526.9526.8526.9026.481,300
09 Aug 202127.0327.1526.9827.0026.584,798
06 Aug 202126.9626.9626.7826.9526.539,342
05 Aug 202126.5426.8826.5026.7326.3137,618
04 Aug 202126.9926.9926.8526.8526.432,232
03 Aug 202127.0627.2226.8426.9926.576,752
02 Aug 202127.0627.2326.9726.9826.5625,817
30 Jul 202127.0627.0626.6326.8426.427,292
29 Jul 202126.8127.1626.7726.8726.4514,305
28 Jul 202126.4326.9426.4326.7426.326,552
27 Jul 202126.6926.9226.3626.5226.1036,450
26 Jul 202126.7626.8826.7226.7626.344,321
23 Jul 202126.9426.9426.6826.7426.327,631
22 Jul 202127.1427.3827.0327.0326.6114,893
21 Jul 202126.6826.8426.6326.7826.367,417
20 Jul 202126.9027.1526.8327.0926.664,202
19 Jul 202126.7726.7826.6426.7826.369,462
16 Jul 202126.7226.9026.7226.8826.4621,391
15 Jul 202126.6726.7226.5026.7226.301,362
14 Jul 202126.4626.5926.2226.5726.1522,518
13 Jul 202126.8026.8026.5226.5926.173,456
12 Jul 202126.7826.8026.7826.8026.381,621
09 Jul 202127.0627.0626.7726.8526.432,267
08 Jul 202126.9627.0626.9227.0626.64449
07 Jul 202126.9527.3426.9427.1426.7144,272
06 Jul 202126.9026.9526.7526.9526.5317,401
02 Jul 202126.9927.0126.7527.0126.592,287
01 Jul 202126.7527.1026.7527.1026.672,059
01 Jul 20210.429688 Dividend
30 Jun 202126.9427.5026.9427.5026.6426,287
29 Jun 202127.1227.3827.1227.3826.534,265
28 Jun 202127.1327.5427.1027.4326.584,374
25 Jun 202127.2127.2827.1927.2426.402,520
24 Jun 202127.2127.2427.1927.2426.391,823
23 Jun 202127.4027.4727.2227.4226.571,356
22 Jun 202127.5527.6527.4327.5326.6710,207
21 Jun 202127.5627.6127.5527.6126.754,351
18 Jun 202127.4527.5627.4527.5626.704,572
17 Jun 202127.3327.6727.3327.5826.7310,843
16 Jun 202127.6327.6327.4027.5226.665,958
15 Jun 202127.1827.5027.0227.3726.5215,032
14 Jun 202127.1527.4727.1427.2926.446,956
11 Jun 202127.0227.3927.0227.3126.467,340
10 Jun 202127.2027.3727.0227.0526.216,928
09 Jun 202127.1327.1327.1327.1326.28512
08 Jun 202127.0327.1826.7527.0526.216,652
07 Jun 202127.0527.0727.0127.0126.17696
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...