Mail

GNL - Global Net Lease, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	9.65	9.76	9.50	9.65	9.65	887,900
31 May 2023	9.42	9.68	9.34	9.62	9.62	1,765,000
30 May 2023	9.56	9.58	9.35	9.42	9.42	1,738,900
26 May 2023	9.29	9.52	9.08	9.51	9.51	2,213,200
25 May 2023	9.33	9.56	9.11	9.24	9.24	3,020,200
24 May 2023	8.89	9.45	8.84	9.37	9.37	5,349,000
23 May 2023	10.40	10.81	10.38	10.56	10.56	847,800
22 May 2023	10.34	10.45	10.14	10.38	10.38	613,500
19 May 2023	10.39	10.47	10.19	10.35	10.35	781,200
18 May 2023	10.03	10.30	10.00	10.26	10.26	941,100
17 May 2023	9.86	10.15	9.80	10.09	10.09	962,600
16 May 2023	10.17	10.17	9.84	9.86	9.86	1,006,200
15 May 2023	10.55	10.61	10.17	10.21	10.21	1,282,700
12 May 2023	10.73	10.80	10.49	10.58	10.58	1,231,800
11 May 2023	10.68	10.91	10.62	10.73	10.73	1,293,300
10 May 2023	11.21	11.21	10.62	10.89	10.89	851,800
09 May 2023	11.16	11.16	10.99	11.04	11.04	598,700
08 May 2023	11.38	11.44	11.17	11.26	11.26	623,400
05 May 2023	11.27	11.38	11.16	11.34	11.34	635,400
04 May 2023	10.98	11.14	10.74	11.14	11.14	564,500
03 May 2023	11.07	11.26	11.01	11.04	11.04	550,000
02 May 2023	11.14	11.21	10.85	11.01	11.01	707,800
01 May 2023	11.30	11.34	11.15	11.21	11.21	562,300
28 Apr 2023	11.13	11.35	11.12	11.26	11.26	898,400
27 Apr 2023	10.89	11.18	10.89	11.15	11.15	423,400
26 Apr 2023	11.00	11.15	10.85	10.88	10.88	752,500
25 Apr 2023	11.18	11.22	11.00	11.09	11.09	649,100
24 Apr 2023	11.40	11.44	11.12	11.27	11.27	558,900
21 Apr 2023	11.40	11.50	11.20	11.39	11.39	536,900
20 Apr 2023	11.40	11.49	11.26	11.37	11.37	601,600
19 Apr 2023	11.24	11.48	11.16	11.42	11.42	628,100
18 Apr 2023	11.66	11.73	11.22	11.26	11.26	965,500
17 Apr 2023	11.50	11.70	11.50	11.67	11.67	718,400
14 Apr 2023	11.71	11.83	11.43	11.50	11.50	700,400
13 Apr 2023	11.66	11.74	11.52	11.66	11.66	1,057,300
12 Apr 2023	12.23	12.30	11.70	11.71	11.71	1,437,100
12 Apr 2023	0.4 Dividend
11 Apr 2023	12.60	12.66	12.39	12.50	12.10	1,496,000
10 Apr 2023	12.56	12.66	12.31	12.55	12.15	1,149,200
06 Apr 2023	12.63	12.65	12.48	12.56	12.16	583,300
05 Apr 2023	12.58	12.66	12.48	12.51	12.11	568,800
04 Apr 2023	12.86	12.90	12.49	12.61	12.21	685,400
03 Apr 2023	12.94	13.10	12.70	12.83	12.42	917,200
31 Mar 2023	12.70	12.86	12.62	12.86	12.45	592,200
30 Mar 2023	12.68	12.74	12.51	12.60	12.20	377,500
29 Mar 2023	12.44	12.54	12.38	12.53	12.13	532,800
28 Mar 2023	12.26	12.42	12.24	12.34	11.95	506,800
27 Mar 2023	12.31	12.43	12.19	12.35	11.95	509,000
24 Mar 2023	11.74	12.17	11.67	12.16	11.77	815,100
23 Mar 2023	11.98	12.13	11.74	11.80	11.42	833,000
22 Mar 2023	12.37	12.42	11.86	11.86	11.48	1,250,400
21 Mar 2023	12.73	12.84	12.45	12.46	12.06	808,500
20 Mar 2023	12.40	12.65	12.31	12.53	12.13	947,200
17 Mar 2023	12.57	12.60	12.25	12.27	11.88	2,384,500
16 Mar 2023	12.85	12.89	12.40	12.69	12.28	893,200
15 Mar 2023	13.03	13.08	12.72	13.03	12.61	742,700
14 Mar 2023	13.39	13.56	13.09	13.27	12.85	822,900
13 Mar 2023	12.85	13.22	12.84	13.06	12.64	946,900
10 Mar 2023	13.58	13.60	12.90	13.04	12.62	790,000
09 Mar 2023	13.90	13.91	13.51	13.59	13.16	883,500
08 Mar 2023	13.91	13.98	13.69	13.82	13.38	779,100
07 Mar 2023	14.24	14.26	13.43	13.85	13.41	974,100
06 Mar 2023	14.50	14.50	14.18	14.24	13.78	530,900
03 Mar 2023	14.32	14.50	14.23	14.46	14.00	508,300
02 Mar 2023	13.99	14.25	13.96	14.23	13.77	596,600
01 Mar 2023	14.03	14.10	13.90	14.08	13.63	553,800
28 Feb 2023	14.25	14.41	14.11	14.12	13.67	902,100
27 Feb 2023	14.29	14.40	14.23	14.27	13.81	519,400
24 Feb 2023	14.23	14.27	14.10	14.22	13.76	524,200
23 Feb 2023	14.02	14.37	13.90	14.37	13.91	573,800
22 Feb 2023	14.02	14.19	13.90	13.94	13.49	600,000
21 Feb 2023	14.31	14.37	13.94	14.01	13.56	456,300
17 Feb 2023	14.59	14.62	14.35	14.44	13.98	410,600
16 Feb 2023	14.30	14.60	14.24	14.55	14.08	352,200
15 Feb 2023	14.32	14.48	14.31	14.47	14.01	312,400
14 Feb 2023	14.60	14.62	14.37	14.44	13.98	365,300
13 Feb 2023	14.46	14.68	14.46	14.65	14.18	294,200
10 Feb 2023	14.29	14.48	14.21	14.42	13.96	358,300
09 Feb 2023	14.51	14.54	14.13	14.29	13.83	530,600
08 Feb 2023	14.43	14.52	14.30	14.36	13.90	504,200
07 Feb 2023	14.62	14.76	14.49	14.51	14.05	945,600
06 Feb 2023	14.88	14.93	14.55	14.72	14.25	556,500
03 Feb 2023	15.03	15.06	14.88	15.01	14.53	943,800
02 Feb 2023	15.10	15.28	14.96	15.07	14.59	973,600
01 Feb 2023	14.92	15.13	14.77	15.04	14.56	768,800
31 Jan 2023	14.60	15.00	14.56	14.95	14.47	1,062,400
30 Jan 2023	14.52	14.72	14.50	14.60	14.13	396,300
27 Jan 2023	14.42	14.64	14.36	14.60	14.13	529,500
26 Jan 2023	14.24	14.42	14.19	14.41	13.95	289,200
25 Jan 2023	14.25	14.27	14.15	14.21	13.76	352,800
24 Jan 2023	14.24	14.34	14.13	14.28	13.82	293,000
23 Jan 2023	14.14	14.36	14.05	14.25	13.79	517,200
20 Jan 2023	13.90	14.09	13.75	14.08	13.63	473,300
19 Jan 2023	13.79	13.99	13.77	13.86	13.42	596,500
18 Jan 2023	14.21	14.22	13.74	13.82	13.38	563,700
17 Jan 2023	13.78	14.17	13.78	14.14	13.69	751,300
13 Jan 2023	13.51	13.79	13.49	13.78	13.34	778,600
12 Jan 2023	13.53	13.73	13.35	13.69	13.25	1,051,100
12 Jan 2023	0.4 Dividend
11 Jan 2023	13.54	13.99	13.54	13.97	13.14	1,012,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...