Singapore markets close in 41 minutes

Global Net Lease, Inc. (GNL-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.300.00 (0.00%)
At close: 03:58PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202225.0525.3025.0525.3025.301,578
12 Aug 202224.8925.3024.8925.3025.306,122
11 Aug 202225.1025.3025.0525.2525.253,285
10 Aug 202225.3025.3024.8925.1025.104,539
09 Aug 202225.6725.6725.1125.3025.3015,706
08 Aug 202225.9225.9925.5025.5925.5911,858
05 Aug 202225.7125.8925.5025.8825.8826,162
04 Aug 202225.6026.0425.6026.0426.044,642
03 Aug 202225.6725.8025.5025.8025.805,938
02 Aug 202224.9226.2824.8925.6425.649,873
01 Aug 202224.3724.9024.2424.9024.907,564
29 Jul 202224.3824.9424.3824.4524.454,099
28 Jul 202223.5024.3723.5024.3324.333,862
27 Jul 202223.4224.0022.8923.8223.826,899
26 Jul 202224.2524.4223.6523.6723.673,058
25 Jul 202224.0524.1823.9924.1824.181,560
22 Jul 202223.6724.1723.6223.7423.748,139
21 Jul 202224.4224.4224.0224.0424.042,465
20 Jul 202223.7724.4823.7724.3424.342,557
19 Jul 202223.8624.3223.8624.2824.281,382
18 Jul 202223.6524.2023.5223.9623.9621,134
15 Jul 202224.0224.1223.7423.9923.997,961
14 Jul 202223.7723.8523.5823.8223.826,894
13 Jul 202223.7823.8523.6723.8223.822,138
12 Jul 202223.5124.2023.5123.8623.8618,893
11 Jul 202223.3323.5523.3323.5023.505,362
08 Jul 202223.2723.5623.1823.5023.501,711
07 Jul 202223.5223.5323.2823.4623.4610,197
06 Jul 202223.3023.5222.9623.4023.4020,272
05 Jul 202223.3023.3022.8223.1123.1116,493
01 Jul 202223.0923.7222.9523.4523.4515,337
01 Jul 20220.429688 Dividend
30 Jun 202222.4923.5722.1023.5723.1496,845
29 Jun 202222.9223.7022.2522.3621.9513,787
28 Jun 202221.8622.6421.8622.5622.159,037
27 Jun 202221.6521.9121.6421.8621.4610,348
24 Jun 202221.5621.8021.4921.5221.1321,357
23 Jun 202222.0722.0721.6321.6521.269,593
22 Jun 202222.1222.1422.0222.0521.651,526
21 Jun 202222.2022.4522.1922.2321.8211,529
17 Jun 202222.3823.0521.9222.2121.815,890
16 Jun 202222.7523.0922.7222.7222.312,371
15 Jun 202222.5923.0522.5922.9522.536,579
14 Jun 202222.9422.9521.9722.0721.6721,835
13 Jun 202223.0623.0621.9121.9121.5131,770
10 Jun 202222.9423.3422.4023.0822.6610,501
09 Jun 202223.1723.3523.1723.2922.873,208
08 Jun 202223.2023.2022.8023.1122.6928,674
07 Jun 202223.3723.3723.1223.2322.802,749
06 Jun 202223.3123.4823.2723.4222.997,074
03 Jun 202223.4823.5523.1123.4523.0213,259
02 Jun 202223.6023.9023.0923.5023.0720,261
01 Jun 202223.7924.1823.4323.7523.3230,052
31 May 202223.1123.9322.5723.8623.4340,690
27 May 202222.8223.7922.6123.2122.7915,167
26 May 202222.7722.8822.4022.7622.355,369
25 May 202222.9022.9022.4122.5222.111,826
24 May 202222.7222.7222.3122.3521.943,289
23 May 202222.5022.5022.1522.2721.863,183
20 May 202222.3223.2022.3022.5222.1116,400
19 May 202222.1522.3322.1122.3321.9231,827
18 May 202222.5022.5422.3022.3821.9710,314
17 May 202222.4222.9622.2822.5122.1034,909
16 May 202222.5022.6422.4022.5822.1711,011
13 May 202222.4122.7022.3922.6122.2026,033
12 May 202222.0522.5521.9622.3521.9446,820
11 May 202222.4822.5321.9922.1921.7944,440
10 May 202223.4123.5022.3622.5722.1620,597
09 May 202223.7023.7023.2023.4523.0218,182
06 May 202223.9124.0023.7123.8223.3912,134
05 May 202224.1024.2123.9123.9123.472,619
04 May 202224.4324.4323.8723.8923.452,549
03 May 202224.1924.1924.0524.0523.613,102
02 May 202224.0824.3723.9424.0523.6110,679
29 Apr 202224.1724.5824.1724.4924.0428,100
28 Apr 202224.1924.4223.9524.3223.888,022
27 Apr 202224.1524.3423.9123.9123.4713,104
26 Apr 202224.4024.4024.0224.0223.584,813
25 Apr 202224.4724.4724.3524.4023.951,624
22 Apr 202224.1324.4624.1024.3923.943,014
21 Apr 202224.2824.2824.1024.1023.664,666
20 Apr 202224.3424.4224.2524.2523.816,764
19 Apr 202224.3524.4624.3124.4624.016,630
18 Apr 202224.6724.6724.1724.4624.0118,635
14 Apr 202224.5424.6024.4524.6024.155,678
13 Apr 202224.7624.8824.3024.3823.947,478
12 Apr 202224.6524.7224.6524.6524.206,072
11 Apr 202224.7924.7924.5224.6324.189,622
08 Apr 202224.6024.8124.6024.7624.317,313
07 Apr 202224.5924.9424.5224.7624.3122,174
07 Apr 20220.429688 Dividend
06 Apr 202224.9925.0524.7925.0224.1421,974
05 Apr 202225.0125.0424.8524.9924.1132,582
04 Apr 202225.0525.0624.8925.0124.1372,824
01 Apr 202225.0025.0825.0025.0124.1319,264
31 Mar 202225.0525.0625.0025.0524.1710,035
30 Mar 202225.0225.0824.9725.0424.1612,793
29 Mar 202224.8025.0724.8025.0224.1420,459
28 Mar 202225.0325.0624.9524.9524.0714,880
25 Mar 202225.0025.0024.9724.9924.116,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...