Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202127.0627.0626.6326.8426.847,292
29 Jul 202126.8127.1626.7726.8726.8714,305
28 Jul 202126.4326.9426.4326.7426.746,552
27 Jul 202126.6926.9226.3626.5226.5236,450
26 Jul 202126.7626.8826.7226.7626.764,321
23 Jul 202126.9426.9426.6826.7426.747,631
22 Jul 202127.1427.3827.0327.0327.0314,893
21 Jul 202126.6826.8426.6326.7826.787,417
20 Jul 202126.9027.1526.8327.0927.094,202
19 Jul 202126.7726.7826.6426.7826.789,462
16 Jul 202126.7226.9026.7226.8826.8821,391
15 Jul 202126.6726.7226.5026.7226.721,362
14 Jul 202126.4626.5926.2226.5726.5722,518
13 Jul 202126.8026.8026.5226.5926.593,456
12 Jul 202126.7826.8026.7826.8026.801,621
09 Jul 202127.0627.0626.7726.8526.852,267
08 Jul 202126.9627.0626.9227.0627.06449
07 Jul 202126.9527.3426.9427.1427.1444,272
06 Jul 202126.9026.9526.7526.9526.9517,401
02 Jul 202126.9927.0126.7527.0127.012,287
01 Jul 202126.7527.1026.7527.1027.102,059
01 Jul 20210.429688 Dividend
30 Jun 202126.9427.5026.9427.5027.0726,287
29 Jun 202127.1227.3827.1227.3826.954,265
28 Jun 202127.1327.5427.1027.4327.004,374
25 Jun 202127.2127.2827.1927.2426.822,520
24 Jun 202127.2127.2427.1927.2426.811,823
23 Jun 202127.4027.4727.2227.4227.001,356
22 Jun 202127.5527.6527.4327.5327.1010,207
21 Jun 202127.5627.6127.5527.6127.184,351
18 Jun 202127.4527.5627.4527.5627.134,572
17 Jun 202127.3327.6727.3327.5827.1510,843
16 Jun 202127.6327.6327.4027.5227.095,958
15 Jun 202127.1827.5027.0227.3726.9415,032
14 Jun 202127.1527.4727.1427.2926.866,956
11 Jun 202127.0227.3927.0227.3126.887,340
10 Jun 202127.2027.3727.0227.0526.636,928
09 Jun 202127.1327.1327.1327.1326.70512
08 Jun 202127.0327.1826.7527.0526.636,652
07 Jun 202127.0527.0727.0127.0126.59696
04 Jun 202127.0028.2926.9627.0826.667,660
03 Jun 202127.0027.0927.0027.0826.664,843
02 Jun 202126.9726.9926.9426.9826.568,130
01 Jun 202126.9026.9926.8926.9526.5323,721
28 May 202126.8726.9126.8726.9126.492,670
27 May 202126.8426.9726.8426.9226.505,387
26 May 202126.8326.8326.8326.8326.412,503
25 May 202126.9426.9426.9126.9126.49456
24 May 202126.8026.8226.7526.8026.382,569
21 May 202126.7326.8026.7026.7026.287,406
20 May 202126.4126.7026.4126.7026.281,008
19 May 202126.6026.6526.5026.5826.1615,214
18 May 202126.5726.6826.5126.6026.1910,871
17 May 202126.6326.6326.6326.6326.21625
14 May 202126.5826.6026.5526.5526.145,702
13 May 202126.6826.6826.3126.4426.0214,737
12 May 202126.6026.7426.6026.6826.263,274
11 May 202126.7026.9526.7026.8526.435,872
10 May 202126.8126.9426.8026.8626.444,887
07 May 202126.9226.9826.7526.9226.502,077
06 May 202126.9726.9726.5626.7926.375,538
05 May 202126.8226.8026.8026.8026.38239
04 May 202126.7126.8226.7026.8226.4011,432
03 May 202126.5926.9826.5926.6926.2719,809
30 Apr 202126.5126.8026.5026.5526.144,143
29 Apr 202126.5726.6026.4526.5026.087,449
28 Apr 202126.3926.5126.3726.5126.0912,287
27 Apr 202126.3526.4726.3326.4726.063,360
26 Apr 202126.3326.4026.3326.3925.988,599
23 Apr 202126.3026.3526.3026.3525.94931
22 Apr 202126.3026.4026.0826.3925.986,224
21 Apr 202126.2926.4526.2326.4526.045,655
20 Apr 202126.1526.2826.0726.2825.876,325
19 Apr 202126.0526.2826.0526.2825.8712,176
16 Apr 202126.1326.1426.0126.1425.735,521
15 Apr 202126.2026.2025.8126.0225.6268,397
14 Apr 202126.2026.2026.0426.0425.637,203
13 Apr 202125.9026.0825.9026.0425.638,495
12 Apr 202126.0826.1226.0026.0025.599,581
09 Apr 202126.0726.0725.8125.9125.5118,826
08 Apr 202126.0026.0025.8525.9325.525,307
07 Apr 202125.8325.9525.8325.9325.5315,225
06 Apr 202125.8125.9625.7725.8025.4047,309
05 Apr 202125.5025.7725.5025.7725.3720,731
01 Apr 202125.3925.5125.2125.4825.0840,094
01 Apr 20210.429688 Dividend
31 Mar 202125.4225.5625.3425.5524.7323,887
30 Mar 202125.4325.4925.3225.4824.6614,721
29 Mar 202125.3125.4025.2025.4024.5826,545
26 Mar 202125.1525.2425.1225.1924.3851,028
25 Mar 202125.1525.1525.1025.1324.3233,073
24 Mar 202125.1525.1525.1425.1524.3462,499
23 Mar 202125.1725.3925.1225.1524.3463,794
22 Mar 202125.1525.2025.1525.1724.3643,959
19 Mar 202125.1925.2025.1525.2024.3916,536
18 Mar 202125.2025.2025.1825.1924.384,809
17 Mar 202125.1925.2025.1325.2024.3916,960
16 Mar 202125.2025.2525.1925.1924.3839,389
15 Mar 202125.2025.2225.1525.2024.399,780
12 Mar 202125.1625.2025.1225.2024.398,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...