Yahoo

Mail

Singapore markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
19,082.04
+7.03(+0.04%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	12.38	12.38	12.01	12.16	12.16	854,800
22 Sept 2022	12.87	12.88	12.38	12.50	12.50	847,400
21 Sept 2022	13.01	13.10	12.82	12.82	12.82	686,000
20 Sept 2022	13.17	13.17	12.93	12.96	12.96	668,500
19 Sept 2022	13.17	13.27	13.10	13.27	13.27	480,600
16 Sept 2022	13.00	13.28	12.91	13.27	13.27	1,189,400
15 Sept 2022	13.12	13.24	12.98	13.02	13.02	648,200
14 Sept 2022	13.25	13.25	12.96	13.13	13.13	782,700
13 Sept 2022	13.54	13.59	13.17	13.21	13.21	489,000
12 Sept 2022	13.66	13.87	13.66	13.74	13.74	468,000
09 Sept 2022	13.52	13.66	13.45	13.57	13.57	410,500
08 Sept 2022	13.32	13.49	13.20	13.48	13.48	500,500
07 Sept 2022	13.27	13.51	13.21	13.48	13.48	508,800
06 Sept 2022	13.30	13.30	13.13	13.26	13.26	663,100
02 Sept 2022	13.62	13.68	13.27	13.30	13.30	627,800
01 Sept 2022	13.70	13.75	13.36	13.47	13.47	647,200
31 Aug 2022	13.89	13.98	13.76	13.77	13.77	631,000
30 Aug 2022	14.07	14.10	13.75	13.83	13.83	478,000
29 Aug 2022	14.00	14.15	13.91	14.00	14.00	371,400
26 Aug 2022	14.32	14.32	14.01	14.03	14.03	503,600
25 Aug 2022	14.15	14.34	14.10	14.33	14.33	362,000
24 Aug 2022	14.17	14.29	14.09	14.16	14.16	365,500
23 Aug 2022	14.08	14.38	14.08	14.17	14.17	554,200
22 Aug 2022	14.40	14.40	14.10	14.14	14.14	468,700
19 Aug 2022	14.55	14.59	14.38	14.52	14.52	492,000
18 Aug 2022	14.62	14.80	14.59	14.60	14.60	441,600
17 Aug 2022	14.77	14.79	14.55	14.60	14.60	449,700
16 Aug 2022	14.93	15.01	14.84	14.92	14.92	344,900
15 Aug 2022	14.96	15.00	14.87	15.00	15.00	348,100
12 Aug 2022	14.96	15.01	14.85	14.99	14.99	365,400
11 Aug 2022	14.97	15.05	14.81	14.87	14.87	386,700
10 Aug 2022	14.86	14.96	14.83	14.84	14.84	387,000
09 Aug 2022	14.75	14.78	14.66	14.76	14.76	500,500
08 Aug 2022	14.63	14.79	14.62	14.73	14.73	464,500
05 Aug 2022	14.40	14.59	14.39	14.57	14.57	399,500
04 Aug 2022	14.75	14.97	14.31	14.43	14.43	462,900
03 Aug 2022	14.99	15.07	14.79	14.81	14.81	476,700
02 Aug 2022	15.23	15.25	14.89	14.89	14.89	405,400
01 Aug 2022	14.99	15.30	14.91	15.23	15.23	551,600
29 Jul 2022	15.11	15.19	14.94	15.09	15.09	640,900
28 Jul 2022	15.10	15.20	15.02	15.13	15.13	432,600
27 Jul 2022	15.05	15.13	14.85	14.98	14.98	444,000
26 Jul 2022	15.06	15.15	14.96	15.01	15.01	393,900
25 Jul 2022	14.99	15.20	14.96	15.07	15.07	540,100
22 Jul 2022	15.06	15.16	14.86	14.97	14.97	390,700
21 Jul 2022	14.82	15.03	14.65	15.03	15.03	614,500
20 Jul 2022	14.83	15.02	14.72	14.96	14.96	572,200
19 Jul 2022	14.73	14.85	14.67	14.82	14.82	486,800
18 Jul 2022	14.74	14.83	14.49	14.52	14.52	481,700
15 Jul 2022	14.35	14.68	14.19	14.62	14.62	671,400
14 Jul 2022	13.89	14.22	13.80	14.11	14.11	472,800
13 Jul 2022	14.18	14.29	14.04	14.14	14.14	439,000
12 Jul 2022	13.90	14.28	13.88	14.22	14.22	609,500
11 Jul 2022	13.94	14.03	13.82	13.93	13.93	502,100
08 Jul 2022	14.00	14.03	13.76	13.93	13.93	708,500
08 Jul 2022	0.4 Dividend
07 Jul 2022	14.44	14.63	14.40	14.42	14.02	1,010,000
06 Jul 2022	14.36	14.44	14.11	14.34	13.94	841,400
05 Jul 2022	14.24	14.40	14.00	14.39	13.99	811,500
01 Jul 2022	14.14	14.45	14.06	14.38	13.98	590,700
30 Jun 2022	14.03	14.32	13.94	14.16	13.77	588,100
29 Jun 2022	14.29	14.31	14.09	14.19	13.80	592,000
28 Jun 2022	14.60	14.76	14.31	14.34	13.94	684,700
27 Jun 2022	14.49	14.57	14.33	14.46	14.06	521,900
24 Jun 2022	14.17	14.53	14.15	14.42	14.02	935,300
23 Jun 2022	13.79	14.22	13.79	14.15	13.76	551,000
22 Jun 2022	13.40	13.95	13.35	13.78	13.40	642,500
21 Jun 2022	13.41	13.74	13.33	13.45	13.08	525,900
17 Jun 2022	13.15	13.42	13.01	13.31	12.94	1,167,500
16 Jun 2022	13.26	13.26	12.98	13.07	12.71	722,900
15 Jun 2022	13.27	13.69	13.21	13.48	13.11	752,200
14 Jun 2022	13.35	13.36	13.01	13.13	12.77	528,800
13 Jun 2022	13.78	13.83	13.25	13.28	12.91	724,100
10 Jun 2022	14.03	14.19	13.86	14.09	13.70	442,900
09 Jun 2022	14.43	14.46	14.09	14.12	13.73	534,600
08 Jun 2022	14.36	14.45	14.22	14.39	13.99	558,200
07 Jun 2022	14.26	14.51	14.18	14.51	14.11	508,400
06 Jun 2022	14.63	14.63	14.34	14.39	13.99	427,300
03 Jun 2022	14.62	14.65	14.35	14.51	14.11	503,900
02 Jun 2022	14.56	14.67	14.33	14.62	14.21	438,000
01 Jun 2022	14.51	14.64	14.25	14.55	14.15	540,900
31 May 2022	14.53	14.53	14.23	14.47	14.07	684,600
27 May 2022	14.40	14.48	14.35	14.46	14.06	474,400
26 May 2022	14.26	14.38	14.11	14.27	13.87	476,700
25 May 2022	14.13	14.30	14.07	14.24	13.84	520,700
24 May 2022	13.77	14.19	13.52	14.13	13.74	591,300
23 May 2022	13.85	13.98	13.71	13.77	13.39	471,300
20 May 2022	13.76	13.86	13.37	13.64	13.26	706,200
19 May 2022	13.95	14.11	13.67	13.68	13.30	793,200
18 May 2022	14.19	14.44	14.05	14.06	13.67	986,500
17 May 2022	13.83	14.18	13.75	14.18	13.79	642,600
16 May 2022	13.52	13.75	13.50	13.70	13.32	550,100
13 May 2022	13.27	13.54	13.05	13.52	13.14	744,100
12 May 2022	12.94	13.18	12.81	13.16	12.79	903,300
11 May 2022	12.92	13.28	12.84	12.90	12.54	1,045,300
10 May 2022	13.40	13.57	12.79	12.87	12.51	1,338,700
09 May 2022	13.51	13.60	13.24	13.30	12.93	1,105,400
06 May 2022	13.78	13.93	13.49	13.69	13.31	911,800
05 May 2022	14.03	14.39	13.75	13.92	13.53	532,900
04 May 2022	13.77	14.05	13.65	14.01	13.62	647,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD19,082.04+7.03(+0.04%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

Global Net Lease, Inc. (GNL)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
19,082.04
+7.03(+0.04%)

CMC Crypto 200
434.61
-9.92(-2.23%)