Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
53,721.02 -2,949.86 (-5.21%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
Global Net Lease, Inc. (GNL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 14.42 | 14.64 | 14.31 | 14.54 | 14.54 | 938,506 |
| 02 Dec 2021 | 13.88 | 14.41 | 13.83 | 14.36 | 14.36 | 925,600 |
| 01 Dec 2021 | 14.34 | 14.50 | 13.78 | 13.80 | 13.80 | 1,068,700 |
| 30 Nov 2021 | 14.28 | 14.40 | 14.09 | 14.20 | 14.20 | 1,351,400 |
| 29 Nov 2021 | 14.58 | 14.64 | 14.30 | 14.44 | 14.44 | 860,300 |
| 26 Nov 2021 | 14.70 | 14.93 | 14.14 | 14.49 | 14.49 | 844,800 |
| 24 Nov 2021 | 14.97 | 15.06 | 14.90 | 15.00 | 15.00 | 558,100 |
| 23 Nov 2021 | 15.14 | 15.18 | 14.95 | 14.98 | 14.98 | 920,100 |
| 22 Nov 2021 | 14.90 | 15.26 | 14.81 | 15.13 | 15.13 | 840,300 |
| 19 Nov 2021 | 15.11 | 15.16 | 14.87 | 14.95 | 14.95 | 962,700 |
| 18 Nov 2021 | 15.34 | 15.37 | 15.13 | 15.24 | 15.24 | 844,500 |
| 17 Nov 2021 | 15.47 | 15.53 | 15.24 | 15.38 | 15.38 | 831,700 |
| 16 Nov 2021 | 15.87 | 15.89 | 15.48 | 15.52 | 15.52 | 847,000 |
| 15 Nov 2021 | 15.71 | 15.88 | 15.69 | 15.88 | 15.88 | 768,200 |
| 12 Nov 2021 | 15.83 | 15.87 | 15.63 | 15.67 | 15.67 | 536,000 |
| 11 Nov 2021 | 15.65 | 15.78 | 15.59 | 15.78 | 15.78 | 539,100 |
| 10 Nov 2021 | 15.72 | 15.93 | 15.62 | 15.65 | 15.65 | 654,700 |
| 09 Nov 2021 | 15.87 | 15.94 | 15.63 | 15.67 | 15.67 | 670,300 |
| 08 Nov 2021 | 16.16 | 16.16 | 15.81 | 15.85 | 15.85 | 705,500 |
| 05 Nov 2021 | 15.96 | 16.33 | 15.95 | 16.12 | 16.12 | 728,100 |
| 04 Nov 2021 | 16.36 | 16.46 | 15.68 | 15.76 | 15.76 | 988,200 |
| 03 Nov 2021 | 16.21 | 16.41 | 16.20 | 16.27 | 16.27 | 595,600 |
| 02 Nov 2021 | 16.41 | 16.41 | 16.20 | 16.22 | 16.22 | 474,500 |
| 01 Nov 2021 | 16.07 | 16.34 | 15.97 | 16.29 | 16.29 | 552,300 |
| 29 Oct 2021 | 16.36 | 16.38 | 15.99 | 16.02 | 16.02 | 816,700 |
| 28 Oct 2021 | 16.24 | 16.43 | 16.15 | 16.40 | 16.40 | 645,200 |
| 27 Oct 2021 | 16.33 | 16.39 | 16.20 | 16.20 | 16.20 | 755,700 |
| 26 Oct 2021 | 16.34 | 16.50 | 16.31 | 16.32 | 16.32 | 490,400 |
| 25 Oct 2021 | 16.35 | 16.47 | 16.27 | 16.35 | 16.35 | 495,800 |
| 22 Oct 2021 | 16.35 | 16.55 | 16.31 | 16.36 | 16.36 | 580,300 |
| 21 Oct 2021 | 16.45 | 16.53 | 16.24 | 16.30 | 16.30 | 666,600 |
| 20 Oct 2021 | 16.20 | 16.47 | 16.17 | 16.43 | 16.43 | 546,500 |
| 19 Oct 2021 | 16.32 | 16.35 | 16.17 | 16.21 | 16.21 | 511,100 |
| 18 Oct 2021 | 16.26 | 16.36 | 16.13 | 16.29 | 16.29 | 565,600 |
| 15 Oct 2021 | 16.55 | 16.63 | 16.36 | 16.36 | 16.36 | 555,800 |
| 14 Oct 2021 | 16.30 | 16.45 | 16.28 | 16.44 | 16.44 | 485,500 |
| 13 Oct 2021 | 16.09 | 16.31 | 16.03 | 16.30 | 16.30 | 660,400 |
| 12 Oct 2021 | 15.83 | 16.10 | 15.76 | 16.10 | 16.10 | 646,300 |
| 11 Oct 2021 | 15.91 | 15.96 | 15.76 | 15.81 | 15.81 | 543,100 |
| 08 Oct 2021 | 16.07 | 16.14 | 15.82 | 15.87 | 15.87 | 613,500 |
| 08 Oct 2021 | 0.4 Dividend | |||||
| 07 Oct 2021 | 16.56 | 16.68 | 16.50 | 16.51 | 16.11 | 1,008,800 |
| 06 Oct 2021 | 16.32 | 16.52 | 16.08 | 16.51 | 16.11 | 650,600 |
| 05 Oct 2021 | 16.59 | 16.65 | 16.35 | 16.35 | 15.95 | 584,100 |
| 04 Oct 2021 | 16.50 | 16.58 | 16.43 | 16.50 | 16.10 | 679,500 |
| 01 Oct 2021 | 16.14 | 16.48 | 16.11 | 16.43 | 16.03 | 740,100 |
| 30 Sep 2021 | 16.43 | 16.43 | 16.01 | 16.02 | 15.63 | 850,400 |
| 29 Sep 2021 | 16.17 | 16.31 | 16.13 | 16.29 | 15.90 | 820,400 |
| 28 Sep 2021 | 16.25 | 16.34 | 16.10 | 16.11 | 15.72 | 711,200 |
| 27 Sep 2021 | 16.33 | 16.70 | 16.21 | 16.22 | 15.83 | 694,500 |
| 24 Sep 2021 | 16.33 | 16.44 | 16.26 | 16.28 | 15.89 | 722,000 |
| 23 Sep 2021 | 16.35 | 16.57 | 16.25 | 16.41 | 16.01 | 489,500 |
| 22 Sep 2021 | 16.43 | 16.50 | 16.30 | 16.30 | 15.91 | 665,100 |
| 21 Sep 2021 | 16.50 | 16.55 | 16.31 | 16.32 | 15.92 | 558,500 |
| 20 Sep 2021 | 16.12 | 16.48 | 16.00 | 16.35 | 15.95 | 1,173,800 |
| 17 Sep 2021 | 16.59 | 16.68 | 16.28 | 16.28 | 15.89 | 2,535,700 |
| 16 Sep 2021 | 16.62 | 16.73 | 16.50 | 16.58 | 16.18 | 486,600 |
| 15 Sep 2021 | 16.66 | 16.76 | 16.61 | 16.64 | 16.24 | 535,600 |
| 14 Sep 2021 | 16.74 | 16.79 | 16.59 | 16.68 | 16.28 | 821,200 |
| 13 Sep 2021 | 16.58 | 16.88 | 16.49 | 16.61 | 16.21 | 633,300 |
| 10 Sep 2021 | 16.87 | 17.00 | 16.38 | 16.39 | 15.99 | 1,023,100 |
| 09 Sep 2021 | 17.02 | 17.10 | 16.79 | 16.79 | 16.38 | 831,700 |
| 08 Sep 2021 | 17.05 | 17.19 | 16.99 | 17.14 | 16.72 | 637,900 |
| 07 Sep 2021 | 17.16 | 17.22 | 17.01 | 17.04 | 16.63 | 603,500 |
| 03 Sep 2021 | 17.15 | 17.25 | 17.00 | 17.25 | 16.83 | 616,700 |
| 02 Sep 2021 | 17.05 | 17.17 | 17.03 | 17.14 | 16.72 | 476,500 |
| 01 Sep 2021 | 17.03 | 17.12 | 16.95 | 17.05 | 16.64 | 646,000 |
| 31 Aug 2021 | 17.10 | 17.15 | 16.91 | 17.00 | 16.59 | 1,230,900 |
| 30 Aug 2021 | 17.21 | 17.28 | 17.09 | 17.18 | 16.76 | 660,300 |
| 27 Aug 2021 | 17.13 | 17.35 | 17.10 | 17.16 | 16.74 | 828,500 |
| 26 Aug 2021 | 17.08 | 17.18 | 16.97 | 17.09 | 16.68 | 663,700 |
| 25 Aug 2021 | 17.10 | 17.29 | 17.07 | 17.10 | 16.69 | 1,126,500 |
| 24 Aug 2021 | 17.28 | 17.30 | 17.10 | 17.12 | 16.71 | 774,800 |
| 23 Aug 2021 | 17.42 | 17.51 | 17.21 | 17.28 | 16.86 | 612,300 |
| 20 Aug 2021 | 17.20 | 17.51 | 17.03 | 17.41 | 16.99 | 495,000 |
| 19 Aug 2021 | 17.26 | 17.44 | 17.06 | 17.23 | 16.81 | 589,500 |
| 18 Aug 2021 | 17.65 | 17.65 | 17.33 | 17.38 | 16.96 | 668,900 |
| 17 Aug 2021 | 17.60 | 17.74 | 17.45 | 17.67 | 17.24 | 441,600 |
| 16 Aug 2021 | 17.73 | 17.96 | 17.66 | 17.76 | 17.33 | 604,400 |
| 13 Aug 2021 | 17.59 | 17.80 | 17.52 | 17.69 | 17.26 | 401,600 |
| 12 Aug 2021 | 17.84 | 17.84 | 17.45 | 17.57 | 17.14 | 457,100 |
| 11 Aug 2021 | 17.87 | 17.87 | 17.61 | 17.74 | 17.31 | 612,000 |
| 10 Aug 2021 | 18.02 | 18.11 | 17.74 | 17.74 | 17.31 | 675,100 |
| 09 Aug 2021 | 18.22 | 18.25 | 18.03 | 18.04 | 17.60 | 469,600 |
| 06 Aug 2021 | 18.35 | 18.51 | 18.22 | 18.27 | 17.83 | 498,500 |
| 05 Aug 2021 | 17.92 | 18.26 | 17.92 | 18.26 | 17.82 | 419,400 |
| 04 Aug 2021 | 18.13 | 18.30 | 17.79 | 17.84 | 17.41 | 652,900 |
| 03 Aug 2021 | 18.33 | 18.35 | 18.06 | 18.27 | 17.83 | 661,400 |
| 02 Aug 2021 | 18.48 | 18.69 | 18.22 | 18.28 | 17.84 | 510,600 |
| 30 Jul 2021 | 18.55 | 18.79 | 18.41 | 18.47 | 18.02 | 489,400 |
| 29 Jul 2021 | 18.58 | 18.73 | 18.51 | 18.53 | 18.08 | 442,500 |
| 28 Jul 2021 | 18.54 | 18.59 | 18.29 | 18.44 | 17.99 | 399,500 |
| 27 Jul 2021 | 18.55 | 18.68 | 18.40 | 18.51 | 18.06 | 465,200 |
| 26 Jul 2021 | 18.55 | 18.74 | 18.50 | 18.60 | 18.15 | 481,700 |
| 23 Jul 2021 | 18.41 | 18.53 | 18.34 | 18.49 | 18.04 | 273,000 |
| 22 Jul 2021 | 18.54 | 18.54 | 18.22 | 18.39 | 17.94 | 566,500 |
| 21 Jul 2021 | 18.40 | 18.71 | 18.40 | 18.56 | 18.11 | 748,800 |
| 20 Jul 2021 | 17.93 | 18.60 | 17.85 | 18.41 | 17.96 | 764,300 |
| 19 Jul 2021 | 18.12 | 18.16 | 17.70 | 17.82 | 17.39 | 842,100 |
| 16 Jul 2021 | 18.68 | 18.71 | 18.42 | 18.42 | 17.97 | 451,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
