Global Net Lease, Inc. (GNL-PA) NYSE

23.07

-0.005(-0.02%)

Updated at October 17 03:57PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202523.1623.0723.0723.223.072,079
October 16, 202522.8223.0823.0823.0822.675,447
October 15, 202523.1123.0123.0123.1122.975,105
October 14, 202522.8823.0323.0323.0322.813,269
October 13, 202523.2322.922.923.2322.892,028
October 10, 202522.7922.9622.9623.2822.795,647
October 09, 202522.6522.7822.7822.7822.587,597
October 08, 202522.8122.7622.7622.8322.761,201
October 07, 202522.5922.8322.8322.9422.594,421
October 06, 202522.8322.8822.8822.8822.67,003
October 03, 202523.2422.9822.9823.2422.986,117
October 02, 202523.8823.5223.5223.8823.14,636
October 01, 202523.3223.5923.5923.8323.324,592
September 30, 202523.7523.4523.4523.7723.1419,213
September 29, 202523.823.7623.7624.2323.667,513
September 26, 202523.5523.6823.6823.7723.553,658
September 25, 202523.5923.5623.5623.6123.532,470
September 24, 202523.6523.7323.7323.7523.342,527
September 23, 202523.7523.7523.7523.9823.756,890
September 22, 202523.5723.7523.7523.7523.538,988
September 19, 202523.723.6823.6823.723.610,810
September 18, 202523.7123.6823.6823.7123.647,115
September 17, 202523.7323.6223.6223.7423.622,566
September 16, 202523.6223.6823.6823.723.6210,613
September 15, 202523.723.6323.6323.723.624,455
September 12, 202523.6123.623.623.6823.619,010
September 11, 202523.623.623.623.6923.5213,614
September 10, 202523.523.4523.4523.5923.4317,043
September 09, 202523.523.4323.4323.5823.436,250
September 08, 202523.523.523.523.623.4514,619
September 05, 202523.5123.523.523.623.2310,729
September 04, 202523.3623.3323.3323.4723.1812,377
September 03, 202523.2723.3623.3623.3623.2713,168
September 02, 202523.3423.3623.3623.4823.1913,395
August 29, 202523.423.623.623.6423.3525,947
August 28, 202523.2623.423.423.423.199,941
August 27, 202523.3523.3723.3723.3723.142,837
August 26, 202523.1223.3223.3223.3323.043,823
August 25, 202523.3923.2423.2423.3923.211,388
August 22, 202523.0723.3223.3223.3323.073,676
August 21, 202522.9423.0723.0723.0722.662,694
August 20, 202523.123.0623.0623.3122.898,303
August 19, 20252323.1723.1723.3522.920,879
August 18, 202522.7723.0223.0223.2122.719,255
August 15, 202522.822.6622.6622.8322.666,961
August 14, 202522.8322.7822.7822.8322.751,948
August 13, 202522.6922.8322.8322.8422.6813,701
August 12, 202522.622.6722.6722.9422.63,474
August 11, 202522.5222.7122.7122.8822.5210,432
August 08, 202522.4922.5622.5622.6322.310,976
August 07, 202522.6522.5322.5322.6622.58,203
August 06, 202522.7922.5222.5222.7922.58,513
August 05, 202522.622.3322.3322.6422.331,208
August 04, 202522.3822.6422.6422.6422.383,588
August 01, 202522.5122.3922.3922.6622.37,994
July 31, 202522.5522.4822.4822.622.454,284
July 30, 202522.4922.3422.3422.4922.343,967
July 29, 202522.5222.422.422.5722.45,409
July 28, 202522.5522.3122.3122.5522.313,325
July 25, 202522.722.4222.4222.7322.422,368
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved