Singapore markets closed

Global Net Lease, Inc. (GNL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.16-0.34 (-2.72%)
At close: 04:00PM EDT
12.00 -0.16 (-1.32%)
After hours: 07:21PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.3812.3812.0112.1612.16854,800
22 Sept 202212.8712.8812.3812.5012.50847,400
21 Sept 202213.0113.1012.8212.8212.82686,000
20 Sept 202213.1713.1712.9312.9612.96668,500
19 Sept 202213.1713.2713.1013.2713.27480,600
16 Sept 202213.0013.2812.9113.2713.271,189,400
15 Sept 202213.1213.2412.9813.0213.02648,200
14 Sept 202213.2513.2512.9613.1313.13782,700
13 Sept 202213.5413.5913.1713.2113.21489,000
12 Sept 202213.6613.8713.6613.7413.74468,000
09 Sept 202213.5213.6613.4513.5713.57410,500
08 Sept 202213.3213.4913.2013.4813.48500,500
07 Sept 202213.2713.5113.2113.4813.48508,800
06 Sept 202213.3013.3013.1313.2613.26663,100
02 Sept 202213.6213.6813.2713.3013.30627,800
01 Sept 202213.7013.7513.3613.4713.47647,200
31 Aug 202213.8913.9813.7613.7713.77631,000
30 Aug 202214.0714.1013.7513.8313.83478,000
29 Aug 202214.0014.1513.9114.0014.00371,400
26 Aug 202214.3214.3214.0114.0314.03503,600
25 Aug 202214.1514.3414.1014.3314.33362,000
24 Aug 202214.1714.2914.0914.1614.16365,500
23 Aug 202214.0814.3814.0814.1714.17554,200
22 Aug 202214.4014.4014.1014.1414.14468,700
19 Aug 202214.5514.5914.3814.5214.52492,000
18 Aug 202214.6214.8014.5914.6014.60441,600
17 Aug 202214.7714.7914.5514.6014.60449,700
16 Aug 202214.9315.0114.8414.9214.92344,900
15 Aug 202214.9615.0014.8715.0015.00348,100
12 Aug 202214.9615.0114.8514.9914.99365,400
11 Aug 202214.9715.0514.8114.8714.87386,700
10 Aug 202214.8614.9614.8314.8414.84387,000
09 Aug 202214.7514.7814.6614.7614.76500,500
08 Aug 202214.6314.7914.6214.7314.73464,500
05 Aug 202214.4014.5914.3914.5714.57399,500
04 Aug 202214.7514.9714.3114.4314.43462,900
03 Aug 202214.9915.0714.7914.8114.81476,700
02 Aug 202215.2315.2514.8914.8914.89405,400
01 Aug 202214.9915.3014.9115.2315.23551,600
29 Jul 202215.1115.1914.9415.0915.09640,900
28 Jul 202215.1015.2015.0215.1315.13432,600
27 Jul 202215.0515.1314.8514.9814.98444,000
26 Jul 202215.0615.1514.9615.0115.01393,900
25 Jul 202214.9915.2014.9615.0715.07540,100
22 Jul 202215.0615.1614.8614.9714.97390,700
21 Jul 202214.8215.0314.6515.0315.03614,500
20 Jul 202214.8315.0214.7214.9614.96572,200
19 Jul 202214.7314.8514.6714.8214.82486,800
18 Jul 202214.7414.8314.4914.5214.52481,700
15 Jul 202214.3514.6814.1914.6214.62671,400
14 Jul 202213.8914.2213.8014.1114.11472,800
13 Jul 202214.1814.2914.0414.1414.14439,000
12 Jul 202213.9014.2813.8814.2214.22609,500
11 Jul 202213.9414.0313.8213.9313.93502,100
08 Jul 202214.0014.0313.7613.9313.93708,500
08 Jul 20220.4 Dividend
07 Jul 202214.4414.6314.4014.4214.021,010,000
06 Jul 202214.3614.4414.1114.3413.94841,400
05 Jul 202214.2414.4014.0014.3913.99811,500
01 Jul 202214.1414.4514.0614.3813.98590,700
30 Jun 202214.0314.3213.9414.1613.77588,100
29 Jun 202214.2914.3114.0914.1913.80592,000
28 Jun 202214.6014.7614.3114.3413.94684,700
27 Jun 202214.4914.5714.3314.4614.06521,900
24 Jun 202214.1714.5314.1514.4214.02935,300
23 Jun 202213.7914.2213.7914.1513.76551,000
22 Jun 202213.4013.9513.3513.7813.40642,500
21 Jun 202213.4113.7413.3313.4513.08525,900
17 Jun 202213.1513.4213.0113.3112.941,167,500
16 Jun 202213.2613.2612.9813.0712.71722,900
15 Jun 202213.2713.6913.2113.4813.11752,200
14 Jun 202213.3513.3613.0113.1312.77528,800
13 Jun 202213.7813.8313.2513.2812.91724,100
10 Jun 202214.0314.1913.8614.0913.70442,900
09 Jun 202214.4314.4614.0914.1213.73534,600
08 Jun 202214.3614.4514.2214.3913.99558,200
07 Jun 202214.2614.5114.1814.5114.11508,400
06 Jun 202214.6314.6314.3414.3913.99427,300
03 Jun 202214.6214.6514.3514.5114.11503,900
02 Jun 202214.5614.6714.3314.6214.21438,000
01 Jun 202214.5114.6414.2514.5514.15540,900
31 May 202214.5314.5314.2314.4714.07684,600
27 May 202214.4014.4814.3514.4614.06474,400
26 May 202214.2614.3814.1114.2713.87476,700
25 May 202214.1314.3014.0714.2413.84520,700
24 May 202213.7714.1913.5214.1313.74591,300
23 May 202213.8513.9813.7113.7713.39471,300
20 May 202213.7613.8613.3713.6413.26706,200
19 May 202213.9514.1113.6713.6813.30793,200
18 May 202214.1914.4414.0514.0613.67986,500
17 May 202213.8314.1813.7514.1813.79642,600
16 May 202213.5213.7513.5013.7013.32550,100
13 May 202213.2713.5413.0513.5213.14744,100
12 May 202212.9413.1812.8113.1612.79903,300
11 May 202212.9213.2812.8412.9012.541,045,300
10 May 202213.4013.5712.7912.8712.511,338,700
09 May 202213.5113.6013.2413.3012.931,105,400
06 May 202213.7813.9313.4913.6913.31911,800
05 May 202214.0314.3913.7513.9213.53532,900
04 May 202213.7714.0513.6514.0113.62647,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...