Singapore markets closed

Global Net Lease, Inc. (GNL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.46+0.19 (+1.33%)
At close: 04:00PM EDT
14.50 +0.04 (+0.28%)
After hours: 07:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202214.4014.4814.3514.4614.46474,400
26 May 202214.2614.3814.1114.2714.27476,700
25 May 202214.1314.3014.0714.2414.24520,700
24 May 202213.7714.1913.5214.1314.13591,300
23 May 202213.8513.9813.7113.7713.77471,300
20 May 202213.7613.8613.3713.6413.64705,900
19 May 202213.9514.1113.6713.6813.68793,200
18 May 202214.1914.4414.0514.0614.06986,500
17 May 202213.8314.1813.7514.1814.18642,600
16 May 202213.5213.7513.5013.7013.70550,100
13 May 202213.2713.5413.0513.5213.52744,100
12 May 202212.9413.1812.8113.1613.16903,300
11 May 202212.9213.2812.8412.9012.901,045,300
10 May 202213.4013.5712.7912.8712.871,338,700
09 May 202213.5113.6013.2413.3013.301,105,400
06 May 202213.7813.9313.4913.6913.69911,800
05 May 202214.0314.3913.7513.9213.92532,900
04 May 202213.7714.0513.6514.0114.01647,300
03 May 202213.5613.8613.5213.7813.78607,900
02 May 202214.1014.1713.4413.5613.561,131,100
29 Apr 202214.5914.6414.0114.0314.03819,300
28 Apr 202214.4214.7314.3614.6614.66440,000
27 Apr 202214.6514.7214.3614.4114.41758,100
26 Apr 202214.8614.9414.6314.6514.65485,600
25 Apr 202215.1015.1214.6614.9714.97666,300
22 Apr 202215.1915.2415.0715.0815.08374,500
21 Apr 202215.2915.3915.1915.2315.23482,300
20 Apr 202215.2215.3815.1715.1715.17467,200
19 Apr 202215.1915.3315.1615.1815.18470,400
18 Apr 202215.1115.3015.0615.1115.11560,700
14 Apr 202215.2015.3515.0915.1215.12613,000
13 Apr 202215.0015.2214.9515.1415.14631,600
12 Apr 202215.1515.2914.9114.9614.96994,000
11 Apr 202215.0315.2615.0315.0615.06885,800
08 Apr 202215.2515.3814.7115.0715.071,860,700
08 Apr 20220.4 Dividend
07 Apr 202215.7715.8415.5815.7415.342,659,300
06 Apr 202215.5915.8115.4515.7715.37976,700
05 Apr 202215.8916.0115.5715.6015.20869,000
04 Apr 202215.9615.9615.6215.8715.47687,300
01 Apr 202215.8015.9915.5315.9615.55753,100
31 Mar 202215.6815.8315.6815.7315.33746,100
30 Mar 202215.7815.8415.5815.6515.25517,700
29 Mar 202215.3815.8415.3815.8315.431,137,700
28 Mar 202215.2715.3015.1615.2714.88543,000
25 Mar 202215.0115.3015.0015.2714.88591,500
24 Mar 202214.9515.0714.8215.0314.65449,400
23 Mar 202215.0015.1414.9114.9514.57429,300
22 Mar 202215.0015.1714.9915.0914.71618,600
21 Mar 202215.1115.1414.8414.9014.52535,200
18 Mar 202215.0715.1014.9515.0814.701,014,400
17 Mar 202214.6215.0614.5315.0314.65551,200
16 Mar 202214.8214.9114.4414.7414.37843,100
15 Mar 202215.0015.0714.6914.7214.35631,400
14 Mar 202214.9115.1114.8014.9114.53710,300
11 Mar 202214.9615.0814.7814.8614.48402,000
10 Mar 202214.6814.9414.5814.9414.56493,700
09 Mar 202215.0715.2414.8714.8814.50792,000
08 Mar 202214.6115.0614.5614.9314.55896,800
07 Mar 202214.9014.9014.5814.5914.22580,400
04 Mar 202214.7214.9314.5914.9214.54710,400
03 Mar 202214.6314.9014.6014.8814.501,184,700
02 Mar 202214.2214.7314.1314.7014.33993,900
01 Mar 202214.1414.2913.9914.1313.771,219,200
28 Feb 202214.3014.3913.9814.2113.851,709,300
25 Feb 202214.2714.5214.2714.4414.071,470,100
24 Feb 202214.0014.3013.8014.2513.891,408,500
23 Feb 202214.3514.4813.9914.0013.641,007,500
22 Feb 202214.4014.4214.1214.2313.87900,800
18 Feb 202214.5014.6414.4114.4514.08901,200
17 Feb 202214.4314.5514.3514.5214.15909,700
16 Feb 202214.2514.5114.2514.5014.131,030,100
15 Feb 202214.1814.3114.1414.2013.84485,500
14 Feb 202214.3114.4314.0314.0813.72838,800
11 Feb 202214.0714.3314.0414.3213.961,050,800
10 Feb 202213.9814.3213.8913.9613.611,021,800
09 Feb 202213.9514.1713.9514.1013.741,185,100
08 Feb 202214.0214.0613.8813.8913.54989,200
07 Feb 202213.9314.0713.8913.9513.60654,700
04 Feb 202213.9514.0513.7213.8913.541,325,600
03 Feb 202214.2014.2314.0014.0113.65894,800
02 Feb 202214.3614.4414.2014.2313.87909,400
01 Feb 202214.3314.4014.1114.3413.98619,500
31 Jan 202214.0114.8713.9514.3413.98764,400
28 Jan 202213.8014.1113.5714.1113.75887,900
27 Jan 202214.0214.2213.6813.7913.44668,300
26 Jan 202214.2414.4113.9014.0013.64748,100
25 Jan 202213.7814.2713.6614.1513.79869,400
24 Jan 202214.0014.0613.5214.0113.651,178,200
21 Jan 202214.1514.3514.0414.0913.73772,000
20 Jan 202214.5214.6414.1414.1513.79708,700
19 Jan 202214.8214.9214.5114.5114.14651,200
18 Jan 202215.0815.1414.8014.8214.44955,900
14 Jan 202215.0615.1714.9715.0814.70569,400
13 Jan 202214.9215.2414.8815.0714.69715,400
12 Jan 202215.2315.3714.8714.8814.501,038,500
12 Jan 20220.4 Dividend
11 Jan 202215.6015.7015.4315.6814.891,301,300
10 Jan 202215.6415.6515.4315.5814.80928,500
07 Jan 202215.6415.8215.6115.6214.83708,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...