Singapore markets open in 1 hour 24 minutes

Global Net Lease, Inc. (GNL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.43-0.03 (-0.40%)
At close: 04:00PM EDT
7.48 +0.05 (+0.67%)
After hours: 07:58PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.547.547.387.437.43940,200
23 May 20247.747.747.417.467.46991,000
22 May 20247.837.897.727.757.75959,100
21 May 20247.757.857.737.837.831,036,600
20 May 20247.777.847.737.807.801,451,500
17 May 20247.797.867.687.777.771,157,800
16 May 20247.757.797.667.767.76883,400
15 May 20247.777.827.687.707.70868,900
14 May 20247.607.717.587.667.661,069,300
13 May 20247.537.577.447.537.531,094,000
10 May 20247.407.497.387.467.46999,800
09 May 20247.307.437.247.397.391,242,400
08 May 20247.077.277.077.237.231,059,200
07 May 20247.327.397.197.207.201,337,000
06 May 20247.237.297.177.287.281,285,500
03 May 20247.287.347.127.167.161,465,600
02 May 20247.047.136.937.107.101,417,700
01 May 20246.947.056.876.926.921,442,200
30 Apr 20246.917.036.886.956.951,463,800
29 Apr 20247.007.106.977.007.001,145,200
26 Apr 20246.927.016.886.916.911,448,300
25 Apr 20246.877.016.826.926.921,700,700
24 Apr 20246.826.986.746.966.961,390,100
23 Apr 20246.806.986.806.876.871,029,800
22 Apr 20246.766.846.696.826.821,277,200
19 Apr 20246.596.786.596.756.751,808,700
18 Apr 20246.606.716.556.626.621,821,000
17 Apr 20246.606.726.536.586.581,254,700
16 Apr 20246.666.726.526.576.571,767,900
15 Apr 20246.776.806.656.736.732,293,800
12 Apr 20246.816.906.756.786.781,398,200
11 Apr 20246.896.936.766.836.831,378,200
10 Apr 20247.107.106.746.866.863,303,800
10 Apr 20240.275 Dividend
09 Apr 20247.577.667.527.637.361,929,900
08 Apr 20247.427.587.397.537.261,532,700
05 Apr 20247.387.437.287.317.051,350,200
04 Apr 20247.467.657.397.447.171,155,400
03 Apr 20247.317.417.267.357.091,304,100
02 Apr 20247.567.577.267.367.092,123,500
01 Apr 20247.747.797.647.687.401,423,200
28 Mar 20247.587.827.587.777.491,459,800
27 Mar 20247.437.637.417.637.361,338,500
26 Mar 20247.527.557.327.337.071,475,600
25 Mar 20247.627.687.457.467.19991,300
22 Mar 20247.817.857.557.567.291,353,800
21 Mar 20247.627.817.587.807.521,684,400
20 Mar 20247.427.707.377.597.321,229,300
19 Mar 20247.557.637.407.477.201,243,200
18 Mar 20247.507.707.477.567.291,170,800
15 Mar 20247.277.577.277.557.283,884,900
14 Mar 20247.507.537.257.357.091,652,300
13 Mar 20247.647.747.497.537.261,803,000
12 Mar 20247.577.677.507.657.371,928,300
11 Mar 20247.377.667.337.637.361,528,000
08 Mar 20247.427.647.377.417.141,981,300
07 Mar 20247.237.457.207.457.181,873,500
06 Mar 20247.217.257.057.176.911,827,500
05 Mar 20247.367.477.137.146.881,898,800
04 Mar 20247.327.427.207.427.151,460,500
01 Mar 20247.207.307.107.307.042,029,600
29 Feb 20247.237.327.037.216.952,262,300
28 Feb 20247.377.376.837.166.904,264,500
27 Feb 20247.347.467.327.347.082,481,500
26 Feb 20247.567.597.297.297.032,002,900
23 Feb 20247.597.717.477.627.351,188,100
22 Feb 20247.707.707.557.577.301,603,800
21 Feb 20247.747.817.677.747.461,300,300
20 Feb 20247.988.007.717.737.451,760,500
16 Feb 20248.008.157.948.067.771,257,000
15 Feb 20248.098.258.018.167.871,103,800
14 Feb 20248.068.097.917.967.671,326,900
13 Feb 20248.018.137.847.987.692,384,400
12 Feb 20248.028.308.028.257.951,755,300
09 Feb 20248.138.157.918.027.731,235,100
08 Feb 20247.998.207.998.147.851,668,900
07 Feb 20248.208.207.958.037.742,051,400
06 Feb 20248.068.277.988.187.891,300,600
05 Feb 20248.218.228.028.087.791,395,300
02 Feb 20248.318.458.178.338.031,378,400
01 Feb 20248.508.528.248.508.191,714,700
31 Jan 20248.778.838.448.458.151,328,000
30 Jan 20248.808.858.668.768.44822,600
29 Jan 20248.878.938.728.888.56950,300
26 Jan 20248.979.058.868.878.55803,400
25 Jan 20248.939.008.838.908.581,415,000
24 Jan 20249.059.058.778.778.451,257,400
23 Jan 20249.019.058.808.898.57951,900
22 Jan 20248.989.068.838.888.561,391,400
19 Jan 20248.818.938.678.868.541,364,100
18 Jan 20248.738.778.638.748.421,353,400
17 Jan 20248.879.068.558.698.381,739,300
16 Jan 20249.259.329.019.048.711,373,400
12 Jan 20249.539.609.289.318.971,032,200
11 Jan 20249.549.579.239.328.982,848,700
11 Jan 20240.354 Dividend
10 Jan 20249.9810.059.919.979.272,335,900
09 Jan 20249.9010.069.819.989.281,588,000
08 Jan 20249.7410.019.6610.009.302,190,300
05 Jan 20249.739.919.599.789.091,875,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...