Singapore markets close in 44 minutes

Global Net Lease, Inc. (GNL-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.20-0.05 (-0.19%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202226.0826.2526.0826.2026.204,816
13 Jan 202226.2526.2526.1126.2526.252,608
12 Jan 202226.1026.1626.0826.1026.104,234
11 Jan 202226.1526.2026.1326.2026.203,500
10 Jan 202226.1726.2026.1026.1026.103,674
07 Jan 202226.1026.2126.1026.1826.182,180
06 Jan 202226.3026.3026.1026.2726.279,295
06 Jan 20220.429688 Dividend
05 Jan 202226.4926.6026.1026.5526.1220,462
04 Jan 202226.7126.7126.2726.5826.149,215
03 Jan 202226.7526.8826.6626.8826.445,541
31 Dec 202126.6227.0025.9926.8026.3722,781
30 Dec 202126.2826.6226.1926.6226.193,779
29 Dec 202126.0026.2725.8826.2725.842,823
28 Dec 202126.0626.2425.9426.2425.829,195
27 Dec 202126.0126.0125.8525.9025.4810,294
23 Dec 202125.8326.0025.7925.8625.4414,160
22 Dec 202125.6625.9225.6625.8025.3812,379
21 Dec 202125.7225.7825.5925.6525.2310,857
20 Dec 202125.8025.9225.2225.6625.2425,866
17 Dec 202126.3926.5825.8625.9525.5311,456
16 Dec 202126.2726.4026.1426.1425.724,107
15 Dec 202125.8526.3325.8526.2125.796,469
14 Dec 202126.0226.0225.8525.9225.507,063
13 Dec 202125.8026.0625.7526.0225.606,588
10 Dec 202125.8625.9625.8525.9625.544,873
09 Dec 202125.8926.0625.8225.8425.427,722
08 Dec 202126.0326.0525.8526.0025.5819,306
07 Dec 202126.3826.5326.1026.2525.834,766
06 Dec 202125.8326.2625.8326.2125.795,522
03 Dec 202126.3126.5026.0226.0225.601,504
02 Dec 202126.1226.2226.0226.1625.7412,727
01 Dec 202125.9826.0625.8526.0625.6412,859
30 Nov 202125.9825.9825.7025.7325.3118,732
29 Nov 202126.0626.0625.9125.9225.501,711
26 Nov 202126.0026.0726.0026.0725.641,121
24 Nov 202126.0326.1525.8225.9625.546,383
23 Nov 202125.9025.9525.8525.9025.487,799
22 Nov 202126.0026.2426.0026.0025.585,211
19 Nov 202125.8125.9625.7125.9625.545,179
18 Nov 202125.9926.1025.7725.8025.388,142
17 Nov 202126.1026.1225.6025.8725.4511,664
16 Nov 202126.2326.4426.0326.0525.6317,457
15 Nov 202126.5526.5526.2026.3125.8824,516
12 Nov 202126.6926.9626.5426.5526.1223,103
11 Nov 202126.8526.9626.8326.9026.4611,197
10 Nov 202127.2027.2326.9927.1126.679,709
09 Nov 202127.3527.8227.3227.3926.956,049
08 Nov 202128.0028.0027.5627.6827.246,013
05 Nov 202128.3828.3827.1227.8027.355,593
04 Nov 202128.0028.0627.9027.9027.455,075
03 Nov 202128.2928.2928.0228.1627.7010,076
02 Nov 202127.9128.7127.7428.7128.2519,785
01 Nov 202127.5828.1227.5828.0627.616,917
29 Oct 202127.3227.7527.3127.7527.3043,462
28 Oct 202127.4627.4827.2427.4827.0411,434
27 Oct 202127.2427.4327.1727.1726.7312,682
26 Oct 202127.4327.5127.3727.3926.9538,989
25 Oct 202127.0927.5127.0927.5127.0611,155
22 Oct 202127.5527.5527.1427.3626.926,317
21 Oct 202127.2527.5727.2327.5027.0563,965
20 Oct 202127.1127.7327.0927.5027.0546,283
19 Oct 202126.9827.1526.9827.1526.713,558
18 Oct 202127.4727.4727.1327.1326.69917
15 Oct 202127.4727.4727.2327.3626.921,181
14 Oct 202127.2727.3627.1927.3626.923,298
13 Oct 202127.2427.2727.0427.1726.733,110
12 Oct 202127.3327.3326.9426.9426.5035,414
11 Oct 202127.1727.1727.0027.1026.663,929
08 Oct 202126.9326.9326.9326.9326.49846
07 Oct 202126.7526.8826.7526.8826.442,518
06 Oct 202126.7026.9226.7026.8726.449,950
05 Oct 202126.6726.8026.6026.7526.3238,211
04 Oct 202126.8026.8026.6126.7826.359,353
04 Oct 20210.429688 Dividend
01 Oct 202127.6827.8127.3227.3426.477,831
30 Sep 202126.9927.9026.9827.9027.0230,277
29 Sep 202126.9027.2426.9027.1726.316,426
28 Sep 202126.7626.9626.5026.9626.1120,410
27 Sep 202126.9927.1026.7127.0226.1611,851
24 Sep 202127.1127.2527.1027.1026.244,293
23 Sep 202127.2127.3527.0727.2426.3842,906
22 Sep 202127.1627.2627.0527.2126.3547,660
21 Sep 202127.6027.6027.1527.2526.397,803
20 Sep 202127.0027.5527.0027.5526.685,000
17 Sep 202127.0227.7226.5727.0026.1512,112
16 Sep 202127.4327.6727.4327.6126.744,860
15 Sep 202127.6027.8827.5827.6226.757,939
14 Sep 202127.9027.9027.9027.9027.02385
13 Sep 202127.9027.9027.7927.9027.026,078
10 Sep 202128.2228.2227.9027.9027.028,275
09 Sep 202127.6128.1227.4028.0427.1516,775
08 Sep 202128.2828.2827.5428.0027.1113,991
07 Sep 202128.2928.3628.2828.2827.392,043
03 Sep 202128.4528.5528.2828.3227.4210,207
02 Sep 202128.6428.6428.4928.4927.5912,066
01 Sep 202129.0029.0828.6628.7827.876,250
31 Aug 202128.2729.3428.2529.0928.17395,401
30 Aug 202128.3428.7028.2828.6727.7660,042
27 Aug 202128.6928.6928.3528.5527.654,275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...