Singapore markets closed
Straits Times Index
3,166.94-13.67(-0.43%)Nikkei
27,283.59-498.83(-1.80%)Hang Seng
25,961.03-354.29(-1.35%)FTSE 100
7,032.30-46.12(-0.65%)BTC-USD
41,329.69+2,000.42(+5.09%)CMC Crypto 200
955.03+5.13(+0.54%)
Global Net Lease, Inc. (GNL-PB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.84-0.03 (-0.11%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 27.06 | 27.06 | 26.63 | 26.84 | 26.84 | 7,292 |
| 29 Jul 2021 | 26.81 | 27.16 | 26.77 | 26.87 | 26.87 | 14,305 |
| 28 Jul 2021 | 26.43 | 26.94 | 26.43 | 26.74 | 26.74 | 6,552 |
| 27 Jul 2021 | 26.69 | 26.92 | 26.36 | 26.52 | 26.52 | 36,450 |
| 26 Jul 2021 | 26.76 | 26.88 | 26.72 | 26.76 | 26.76 | 4,321 |
| 23 Jul 2021 | 26.94 | 26.94 | 26.68 | 26.74 | 26.74 | 7,631 |
| 22 Jul 2021 | 27.14 | 27.38 | 27.03 | 27.03 | 27.03 | 14,893 |
| 21 Jul 2021 | 26.68 | 26.84 | 26.63 | 26.78 | 26.78 | 7,417 |
| 20 Jul 2021 | 26.90 | 27.15 | 26.83 | 27.09 | 27.09 | 4,202 |
| 19 Jul 2021 | 26.77 | 26.78 | 26.64 | 26.78 | 26.78 | 9,462 |
| 16 Jul 2021 | 26.72 | 26.90 | 26.72 | 26.88 | 26.88 | 21,391 |
| 15 Jul 2021 | 26.67 | 26.72 | 26.50 | 26.72 | 26.72 | 1,362 |
| 14 Jul 2021 | 26.46 | 26.59 | 26.22 | 26.57 | 26.57 | 22,518 |
| 13 Jul 2021 | 26.80 | 26.80 | 26.52 | 26.59 | 26.59 | 3,456 |
| 12 Jul 2021 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | 1,621 |
| 09 Jul 2021 | 27.06 | 27.06 | 26.77 | 26.85 | 26.85 | 2,267 |
| 08 Jul 2021 | 26.96 | 27.06 | 26.92 | 27.06 | 27.06 | 449 |
| 07 Jul 2021 | 26.95 | 27.34 | 26.94 | 27.14 | 27.14 | 44,272 |
| 06 Jul 2021 | 26.90 | 26.95 | 26.75 | 26.95 | 26.95 | 17,401 |
| 02 Jul 2021 | 26.99 | 27.01 | 26.75 | 27.01 | 27.01 | 2,287 |
| 01 Jul 2021 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 2,059 |
| 01 Jul 2021 | 0.429688 Dividend | |||||
| 30 Jun 2021 | 26.94 | 27.50 | 26.94 | 27.50 | 27.07 | 26,287 |
| 29 Jun 2021 | 27.12 | 27.38 | 27.12 | 27.38 | 26.95 | 4,265 |
| 28 Jun 2021 | 27.13 | 27.54 | 27.10 | 27.43 | 27.00 | 4,374 |
| 25 Jun 2021 | 27.21 | 27.28 | 27.19 | 27.24 | 26.82 | 2,520 |
| 24 Jun 2021 | 27.21 | 27.24 | 27.19 | 27.24 | 26.81 | 1,823 |
| 23 Jun 2021 | 27.40 | 27.47 | 27.22 | 27.42 | 27.00 | 1,356 |
| 22 Jun 2021 | 27.55 | 27.65 | 27.43 | 27.53 | 27.10 | 10,207 |
| 21 Jun 2021 | 27.56 | 27.61 | 27.55 | 27.61 | 27.18 | 4,351 |
| 18 Jun 2021 | 27.45 | 27.56 | 27.45 | 27.56 | 27.13 | 4,572 |
| 17 Jun 2021 | 27.33 | 27.67 | 27.33 | 27.58 | 27.15 | 10,843 |
| 16 Jun 2021 | 27.63 | 27.63 | 27.40 | 27.52 | 27.09 | 5,958 |
| 15 Jun 2021 | 27.18 | 27.50 | 27.02 | 27.37 | 26.94 | 15,032 |
| 14 Jun 2021 | 27.15 | 27.47 | 27.14 | 27.29 | 26.86 | 6,956 |
| 11 Jun 2021 | 27.02 | 27.39 | 27.02 | 27.31 | 26.88 | 7,340 |
| 10 Jun 2021 | 27.20 | 27.37 | 27.02 | 27.05 | 26.63 | 6,928 |
| 09 Jun 2021 | 27.13 | 27.13 | 27.13 | 27.13 | 26.70 | 512 |
| 08 Jun 2021 | 27.03 | 27.18 | 26.75 | 27.05 | 26.63 | 6,652 |
| 07 Jun 2021 | 27.05 | 27.07 | 27.01 | 27.01 | 26.59 | 696 |
| 04 Jun 2021 | 27.00 | 28.29 | 26.96 | 27.08 | 26.66 | 7,660 |
| 03 Jun 2021 | 27.00 | 27.09 | 27.00 | 27.08 | 26.66 | 4,843 |
| 02 Jun 2021 | 26.97 | 26.99 | 26.94 | 26.98 | 26.56 | 8,130 |
| 01 Jun 2021 | 26.90 | 26.99 | 26.89 | 26.95 | 26.53 | 23,721 |
| 28 May 2021 | 26.87 | 26.91 | 26.87 | 26.91 | 26.49 | 2,670 |
| 27 May 2021 | 26.84 | 26.97 | 26.84 | 26.92 | 26.50 | 5,387 |
| 26 May 2021 | 26.83 | 26.83 | 26.83 | 26.83 | 26.41 | 2,503 |
| 25 May 2021 | 26.94 | 26.94 | 26.91 | 26.91 | 26.49 | 456 |
| 24 May 2021 | 26.80 | 26.82 | 26.75 | 26.80 | 26.38 | 2,569 |
| 21 May 2021 | 26.73 | 26.80 | 26.70 | 26.70 | 26.28 | 7,406 |
| 20 May 2021 | 26.41 | 26.70 | 26.41 | 26.70 | 26.28 | 1,008 |
| 19 May 2021 | 26.60 | 26.65 | 26.50 | 26.58 | 26.16 | 15,214 |
| 18 May 2021 | 26.57 | 26.68 | 26.51 | 26.60 | 26.19 | 10,871 |
| 17 May 2021 | 26.63 | 26.63 | 26.63 | 26.63 | 26.21 | 625 |
| 14 May 2021 | 26.58 | 26.60 | 26.55 | 26.55 | 26.14 | 5,702 |
| 13 May 2021 | 26.68 | 26.68 | 26.31 | 26.44 | 26.02 | 14,737 |
| 12 May 2021 | 26.60 | 26.74 | 26.60 | 26.68 | 26.26 | 3,274 |
| 11 May 2021 | 26.70 | 26.95 | 26.70 | 26.85 | 26.43 | 5,872 |
| 10 May 2021 | 26.81 | 26.94 | 26.80 | 26.86 | 26.44 | 4,887 |
| 07 May 2021 | 26.92 | 26.98 | 26.75 | 26.92 | 26.50 | 2,077 |
| 06 May 2021 | 26.97 | 26.97 | 26.56 | 26.79 | 26.37 | 5,538 |
| 05 May 2021 | 26.82 | 26.80 | 26.80 | 26.80 | 26.38 | 239 |
| 04 May 2021 | 26.71 | 26.82 | 26.70 | 26.82 | 26.40 | 11,432 |
| 03 May 2021 | 26.59 | 26.98 | 26.59 | 26.69 | 26.27 | 19,809 |
| 30 Apr 2021 | 26.51 | 26.80 | 26.50 | 26.55 | 26.14 | 4,143 |
| 29 Apr 2021 | 26.57 | 26.60 | 26.45 | 26.50 | 26.08 | 7,449 |
| 28 Apr 2021 | 26.39 | 26.51 | 26.37 | 26.51 | 26.09 | 12,287 |
| 27 Apr 2021 | 26.35 | 26.47 | 26.33 | 26.47 | 26.06 | 3,360 |
| 26 Apr 2021 | 26.33 | 26.40 | 26.33 | 26.39 | 25.98 | 8,599 |
| 23 Apr 2021 | 26.30 | 26.35 | 26.30 | 26.35 | 25.94 | 931 |
| 22 Apr 2021 | 26.30 | 26.40 | 26.08 | 26.39 | 25.98 | 6,224 |
| 21 Apr 2021 | 26.29 | 26.45 | 26.23 | 26.45 | 26.04 | 5,655 |
| 20 Apr 2021 | 26.15 | 26.28 | 26.07 | 26.28 | 25.87 | 6,325 |
| 19 Apr 2021 | 26.05 | 26.28 | 26.05 | 26.28 | 25.87 | 12,176 |
| 16 Apr 2021 | 26.13 | 26.14 | 26.01 | 26.14 | 25.73 | 5,521 |
| 15 Apr 2021 | 26.20 | 26.20 | 25.81 | 26.02 | 25.62 | 68,397 |
| 14 Apr 2021 | 26.20 | 26.20 | 26.04 | 26.04 | 25.63 | 7,203 |
| 13 Apr 2021 | 25.90 | 26.08 | 25.90 | 26.04 | 25.63 | 8,495 |
| 12 Apr 2021 | 26.08 | 26.12 | 26.00 | 26.00 | 25.59 | 9,581 |
| 09 Apr 2021 | 26.07 | 26.07 | 25.81 | 25.91 | 25.51 | 18,826 |
| 08 Apr 2021 | 26.00 | 26.00 | 25.85 | 25.93 | 25.52 | 5,307 |
| 07 Apr 2021 | 25.83 | 25.95 | 25.83 | 25.93 | 25.53 | 15,225 |
| 06 Apr 2021 | 25.81 | 25.96 | 25.77 | 25.80 | 25.40 | 47,309 |
| 05 Apr 2021 | 25.50 | 25.77 | 25.50 | 25.77 | 25.37 | 20,731 |
| 01 Apr 2021 | 25.39 | 25.51 | 25.21 | 25.48 | 25.08 | 40,094 |
| 01 Apr 2021 | 0.429688 Dividend | |||||
| 31 Mar 2021 | 25.42 | 25.56 | 25.34 | 25.55 | 24.73 | 23,887 |
| 30 Mar 2021 | 25.43 | 25.49 | 25.32 | 25.48 | 24.66 | 14,721 |
| 29 Mar 2021 | 25.31 | 25.40 | 25.20 | 25.40 | 24.58 | 26,545 |
| 26 Mar 2021 | 25.15 | 25.24 | 25.12 | 25.19 | 24.38 | 51,028 |
| 25 Mar 2021 | 25.15 | 25.15 | 25.10 | 25.13 | 24.32 | 33,073 |
| 24 Mar 2021 | 25.15 | 25.15 | 25.14 | 25.15 | 24.34 | 62,499 |
| 23 Mar 2021 | 25.17 | 25.39 | 25.12 | 25.15 | 24.34 | 63,794 |
| 22 Mar 2021 | 25.15 | 25.20 | 25.15 | 25.17 | 24.36 | 43,959 |
| 19 Mar 2021 | 25.19 | 25.20 | 25.15 | 25.20 | 24.39 | 16,536 |
| 18 Mar 2021 | 25.20 | 25.20 | 25.18 | 25.19 | 24.38 | 4,809 |
| 17 Mar 2021 | 25.19 | 25.20 | 25.13 | 25.20 | 24.39 | 16,960 |
| 16 Mar 2021 | 25.20 | 25.25 | 25.19 | 25.19 | 24.38 | 39,389 |
| 15 Mar 2021 | 25.20 | 25.22 | 25.15 | 25.20 | 24.39 | 9,780 |
| 12 Mar 2021 | 25.16 | 25.20 | 25.12 | 25.20 | 24.39 | 8,531 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
