Singapore Markets close in 5 hrs 46 mins

Global Net Lease, Inc. (GNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.51-0.31 (-2.09%)
At close: 04:00PM EST
14.62 +0.11 (+0.76%)
After hours: 05:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202214.8214.9214.5114.5114.51651,200
18 Jan 202215.0815.1414.8014.8214.82955,900
14 Jan 202215.0615.1714.9715.0815.08569,000
13 Jan 202214.9215.2414.8815.0715.07715,400
12 Jan 202215.2315.3714.8714.8814.881,038,500
12 Jan 20220.4 Dividend
11 Jan 202215.6015.7015.4315.6815.281,301,300
10 Jan 202215.6415.6515.4315.5815.18928,500
07 Jan 202215.6415.8215.6115.6215.22708,600
06 Jan 202215.5515.6915.4815.6315.23628,600
05 Jan 202215.8915.9515.4815.5315.13842,000
04 Jan 202215.6115.9315.6015.8315.43791,200
03 Jan 202215.3415.5515.3015.5315.13960,700
31 Dec 202115.3315.4215.2815.2814.89734,600
30 Dec 202115.2515.4315.2215.3314.94658,300
29 Dec 202115.1815.3615.0715.2914.90677,200
28 Dec 202115.0315.1915.0015.1414.75724,000
27 Dec 202114.9515.0914.8315.0814.70885,600
23 Dec 202115.0615.1514.9014.9514.57692,500
22 Dec 202114.9215.0314.9014.9714.59497,900
21 Dec 202114.3914.9514.3914.9214.54986,300
20 Dec 202114.6114.6413.9314.2813.921,316,300
17 Dec 202114.7714.9814.7114.8214.443,122,200
16 Dec 202114.9515.0514.7214.8414.461,427,200
15 Dec 202114.8214.9514.6614.9114.531,592,600
14 Dec 202115.0615.2114.7814.8014.421,065,300
13 Dec 202115.0715.1914.9615.0614.68872,300
10 Dec 202115.2915.2915.0515.1914.80622,200
09 Dec 202115.2315.2815.1215.1514.76527,700
08 Dec 202115.1915.4515.1415.3014.91749,100
07 Dec 202115.2415.4415.1215.1914.80716,600
06 Dec 202114.7115.2914.7115.1414.75828,000
03 Dec 202114.4214.6414.3114.5414.171,804,900
02 Dec 202113.8814.4113.8314.3613.99925,600
01 Dec 202114.3414.5013.7813.8013.451,068,700
30 Nov 202114.2814.4014.0914.2013.841,351,400
29 Nov 202114.5814.6414.3014.4414.07860,300
26 Nov 202114.7014.9314.1414.4914.12844,800
24 Nov 202114.9715.0614.9015.0014.62558,100
23 Nov 202115.1415.1814.9514.9814.60920,100
22 Nov 202114.9015.2614.8115.1314.74840,300
19 Nov 202115.1115.1614.8714.9514.57962,700
18 Nov 202115.3415.3715.1315.2414.85844,500
17 Nov 202115.4715.5315.2415.3814.99831,700
16 Nov 202115.8715.8915.4815.5215.12847,000
15 Nov 202115.7115.8815.6915.8815.47768,200
12 Nov 202115.8315.8715.6315.6715.27536,000
11 Nov 202115.6515.7815.5915.7815.38539,100
10 Nov 202115.7215.9315.6215.6515.25654,700
09 Nov 202115.8715.9415.6315.6715.27670,300
08 Nov 202116.1616.1615.8115.8515.45705,500
05 Nov 202115.9616.3315.9516.1215.71728,100
04 Nov 202116.3616.4615.6815.7615.36988,200
03 Nov 202116.2116.4116.2016.2715.85595,600
02 Nov 202116.4116.4116.2016.2215.81474,500
01 Nov 202116.0716.3415.9716.2915.87552,300
29 Oct 202116.3616.3815.9916.0215.61816,700
28 Oct 202116.2416.4316.1516.4015.98645,200
27 Oct 202116.3316.3916.2016.2015.79755,700
26 Oct 202116.3416.5016.3116.3215.90490,400
25 Oct 202116.3516.4716.2716.3515.93495,800
22 Oct 202116.3516.5516.3116.3615.94580,300
21 Oct 202116.4516.5316.2416.3015.88666,600
20 Oct 202116.2016.4716.1716.4316.01546,500
19 Oct 202116.3216.3516.1716.2115.80511,100
18 Oct 202116.2616.3616.1316.2915.87565,600
15 Oct 202116.5516.6316.3616.3615.94555,800
14 Oct 202116.3016.4516.2816.4416.02485,500
13 Oct 202116.0916.3116.0316.3015.88660,400
12 Oct 202115.8316.1015.7616.1015.69646,300
11 Oct 202115.9115.9615.7615.8115.41543,100
08 Oct 202116.0716.1415.8215.8715.47613,500
08 Oct 20210.4 Dividend
07 Oct 202116.5616.6816.5016.5115.701,008,800
06 Oct 202116.3216.5216.0816.5115.70650,600
05 Oct 202116.5916.6516.3516.3515.55584,100
04 Oct 202116.5016.5816.4316.5015.69679,500
01 Oct 202116.1416.4816.1116.4315.62740,100
30 Sep 202116.4316.4316.0116.0215.23850,400
29 Sep 202116.1716.3116.1316.2915.49820,400
28 Sep 202116.2516.3416.1016.1115.32711,200
27 Sep 202116.3316.7016.2116.2215.42694,500
24 Sep 202116.3316.4416.2616.2815.48722,000
23 Sep 202116.3516.5716.2516.4115.60489,500
22 Sep 202116.4316.5016.3016.3015.50665,100
21 Sep 202116.5016.5516.3116.3215.52558,500
20 Sep 202116.1216.4816.0016.3515.551,173,800
17 Sep 202116.5916.6816.2816.2815.482,535,700
16 Sep 202116.6216.7316.5016.5815.77486,600
15 Sep 202116.6616.7616.6116.6415.82535,600
14 Sep 202116.7416.7916.5916.6815.86821,200
13 Sep 202116.5816.8816.4916.6115.79633,300
10 Sep 202116.8717.0016.3816.3915.581,023,100
09 Sep 202117.0217.1016.7916.7915.97831,700
08 Sep 202117.0517.1916.9917.1416.30637,900
07 Sep 202117.1617.2217.0117.0416.20603,500
03 Sep 202117.1517.2517.0017.2516.40616,700
02 Sep 202117.0517.1717.0317.1416.30476,500
01 Sep 202117.0317.1216.9517.0516.21646,000
31 Aug 202117.1017.1516.9117.0016.161,230,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...