Global Net Lease, Inc. (GNL-PB) NYSE

23.03

-0.54(-2.29%)

Updated at September 30 01:27PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202523.5423.5723.5723.7423.5115,750
September 26, 202523.4623.5223.5223.5323.453,777
September 25, 202523.3523.3723.3723.423.296,191
September 24, 202523.3323.2823.2823.4423.175,260
September 23, 202523.4423.3723.3723.9123.075,583
September 22, 202523.623.4923.4923.6323.46,375
September 19, 202523.4823.4523.4523.4923.274,905
September 18, 202523.1523.1923.1923.3223.111,880
September 17, 202523.1223.1723.1723.2223.126,061
September 16, 202523.1623.2223.2223.2323.1411,557
September 15, 202523.0723.1823.1823.2922.9513,675
September 12, 202523.1223.1323.1323.1523.085,556
September 11, 202523.0723.1323.1323.1922.7617,311
September 10, 202522.9623.0723.0723.1222.9120,235
September 09, 202523.0122.9222.9223.0122.8624,767
September 08, 202522.8822.9122.9123.0122.883,408
September 05, 202522.6422.7422.7422.8622.556,721
September 04, 202522.5322.5322.5322.5322.53549
September 03, 202522.4522.5422.5422.5422.1822,726
September 02, 202522.6222.5522.5522.722.437,348
August 29, 202521.5722.6922.6922.82130,281
August 28, 202522.122.6222.6222.6622.15,140
August 27, 202522.2522.5522.5522.5522.251,678
August 26, 202522.5722.4822.4822.5722.481,190
August 25, 202522.622.5722.5722.6522.559,191
August 22, 202522.6922.6422.6422.6922.644,506
August 21, 202522.5522.3322.3322.5522.151,622
August 20, 202522.6122.3722.3722.6122.311,248
August 19, 202521.8122.3922.3922.6421.6612,572
August 18, 202521.521.921.921.9621.54,504
August 15, 202521.6721.6421.6421.6721.51,478
August 14, 202521.3221.6521.6521.6921.325,356
August 13, 202521.4521.5921.5921.5921.44,714
August 12, 202521.321.421.421.4521.31,871
August 11, 202521.1521.3121.3121.4321.048,521
August 08, 202521.0121.1921.1921.1921.013,376
August 07, 202521.0520.9320.9321.220.98,618
August 06, 202521.3221.3621.3621.4221.1622,238
August 05, 202521.3521.3421.3421.3621.3216,018
August 04, 202521.321.3521.3521.3521.168,196
August 01, 202521.2121.2221.2221.22211,959
July 31, 202521.3321.3421.3421.3420.955,261
July 30, 202521.0221.3621.3621.3821.027,641
July 29, 202521.2921.3121.3121.3121.291,353
July 28, 202520.921.3621.3621.3620.92,922
July 25, 202521.321.321.321.321.24,067
July 24, 202521.221.2321.2321.24213,358
July 23, 202521.221.321.321.321.162,431
July 22, 202521.2521.2521.2521.2521.151,578
July 21, 202521.2421.321.321.321.242,189
July 18, 202521.2621.2121.2121.2821.113,285
July 17, 202521.321.2521.2521.321.112,735
July 16, 202521.2721.321.321.4621.0114,800
July 15, 202521.2521.2521.2521.25212,373
July 14, 202520.921.2421.2421.2420.92,959
July 11, 202521.2221.1821.1821.2421.091,733
July 10, 202521.0521.2421.2421.2420.917,005
July 09, 202520.9721.0521.0521.0520.938,794
July 08, 202520.8120.9620.9621.1120.819,756
July 07, 202521.24212121.2420.946,849
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved