GNL - Global Net Lease, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20239.659.769.509.659.65887,900
31 May 20239.429.689.349.629.621,765,000
30 May 20239.569.589.359.429.421,738,900
26 May 20239.299.529.089.519.512,213,200
25 May 20239.339.569.119.249.243,020,200
24 May 20238.899.458.849.379.375,349,000
23 May 202310.4010.8110.3810.5610.56847,800
22 May 202310.3410.4510.1410.3810.38613,500
19 May 202310.3910.4710.1910.3510.35781,200
18 May 202310.0310.3010.0010.2610.26941,100
17 May 20239.8610.159.8010.0910.09962,600
16 May 202310.1710.179.849.869.861,006,200
15 May 202310.5510.6110.1710.2110.211,282,700
12 May 202310.7310.8010.4910.5810.581,231,800
11 May 202310.6810.9110.6210.7310.731,293,300
10 May 202311.2111.2110.6210.8910.89851,800
09 May 202311.1611.1610.9911.0411.04598,700
08 May 202311.3811.4411.1711.2611.26623,400
05 May 202311.2711.3811.1611.3411.34635,400
04 May 202310.9811.1410.7411.1411.14564,500
03 May 202311.0711.2611.0111.0411.04550,000
02 May 202311.1411.2110.8511.0111.01707,800
01 May 202311.3011.3411.1511.2111.21562,300
28 Apr 202311.1311.3511.1211.2611.26898,400
27 Apr 202310.8911.1810.8911.1511.15423,400
26 Apr 202311.0011.1510.8510.8810.88752,500
25 Apr 202311.1811.2211.0011.0911.09649,100
24 Apr 202311.4011.4411.1211.2711.27558,900
21 Apr 202311.4011.5011.2011.3911.39536,900
20 Apr 202311.4011.4911.2611.3711.37601,600
19 Apr 202311.2411.4811.1611.4211.42628,100
18 Apr 202311.6611.7311.2211.2611.26965,500
17 Apr 202311.5011.7011.5011.6711.67718,400
14 Apr 202311.7111.8311.4311.5011.50700,400
13 Apr 202311.6611.7411.5211.6611.661,057,300
12 Apr 202312.2312.3011.7011.7111.711,437,100
12 Apr 20230.4 Dividend
11 Apr 202312.6012.6612.3912.5012.101,496,000
10 Apr 202312.5612.6612.3112.5512.151,149,200
06 Apr 202312.6312.6512.4812.5612.16583,300
05 Apr 202312.5812.6612.4812.5112.11568,800
04 Apr 202312.8612.9012.4912.6112.21685,400
03 Apr 202312.9413.1012.7012.8312.42917,200
31 Mar 202312.7012.8612.6212.8612.45592,200
30 Mar 202312.6812.7412.5112.6012.20377,500
29 Mar 202312.4412.5412.3812.5312.13532,800
28 Mar 202312.2612.4212.2412.3411.95506,800
27 Mar 202312.3112.4312.1912.3511.95509,000
24 Mar 202311.7412.1711.6712.1611.77815,100
23 Mar 202311.9812.1311.7411.8011.42833,000
22 Mar 202312.3712.4211.8611.8611.481,250,400
21 Mar 202312.7312.8412.4512.4612.06808,500
20 Mar 202312.4012.6512.3112.5312.13947,200
17 Mar 202312.5712.6012.2512.2711.882,384,500
16 Mar 202312.8512.8912.4012.6912.28893,200
15 Mar 202313.0313.0812.7213.0312.61742,700
14 Mar 202313.3913.5613.0913.2712.85822,900
13 Mar 202312.8513.2212.8413.0612.64946,900
10 Mar 202313.5813.6012.9013.0412.62790,000
09 Mar 202313.9013.9113.5113.5913.16883,500
08 Mar 202313.9113.9813.6913.8213.38779,100
07 Mar 202314.2414.2613.4313.8513.41974,100
06 Mar 202314.5014.5014.1814.2413.78530,900
03 Mar 202314.3214.5014.2314.4614.00508,300
02 Mar 202313.9914.2513.9614.2313.77596,600
01 Mar 202314.0314.1013.9014.0813.63553,800
28 Feb 202314.2514.4114.1114.1213.67902,100
27 Feb 202314.2914.4014.2314.2713.81519,400
24 Feb 202314.2314.2714.1014.2213.76524,200
23 Feb 202314.0214.3713.9014.3713.91573,800
22 Feb 202314.0214.1913.9013.9413.49600,000
21 Feb 202314.3114.3713.9414.0113.56456,300
17 Feb 202314.5914.6214.3514.4413.98410,600
16 Feb 202314.3014.6014.2414.5514.08352,200
15 Feb 202314.3214.4814.3114.4714.01312,400
14 Feb 202314.6014.6214.3714.4413.98365,300
13 Feb 202314.4614.6814.4614.6514.18294,200
10 Feb 202314.2914.4814.2114.4213.96358,300
09 Feb 202314.5114.5414.1314.2913.83530,600
08 Feb 202314.4314.5214.3014.3613.90504,200
07 Feb 202314.6214.7614.4914.5114.05945,600
06 Feb 202314.8814.9314.5514.7214.25556,500
03 Feb 202315.0315.0614.8815.0114.53943,800
02 Feb 202315.1015.2814.9615.0714.59973,600
01 Feb 202314.9215.1314.7715.0414.56768,800
31 Jan 202314.6015.0014.5614.9514.471,062,400
30 Jan 202314.5214.7214.5014.6014.13396,300
27 Jan 202314.4214.6414.3614.6014.13529,500
26 Jan 202314.2414.4214.1914.4113.95289,200
25 Jan 202314.2514.2714.1514.2113.76352,800
24 Jan 202314.2414.3414.1314.2813.82293,000
23 Jan 202314.1414.3614.0514.2513.79517,200
20 Jan 202313.9014.0913.7514.0813.63473,300
19 Jan 202313.7913.9913.7713.8613.42596,500
18 Jan 202314.2114.2213.7413.8213.38563,700
17 Jan 202313.7814.1713.7814.1413.69751,300
13 Jan 202313.5113.7913.4913.7813.34778,600
12 Jan 202313.5313.7313.3513.6913.251,051,100
12 Jan 20230.4 Dividend
11 Jan 202313.5413.9913.5413.9713.141,012,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...