Global Net Lease, Inc. (GNL) NYSE

8.16

+0.025(+0.31%)

Updated at October 01 10:54AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 20258.078.138.138.158.06989,066
September 29, 20258.178.048.048.178.031.45M
September 26, 20258.118.158.158.188.11813,974
September 25, 20258.068.088.088.18.021.09M
September 24, 20258.078.048.048.088.031.12M
September 23, 20258.088.078.078.158.061.09M
September 22, 20258.038.058.058.18.011.32M
September 19, 20258.158.058.058.178.051.23M
September 18, 20258.18.148.148.248.021.43M
September 17, 20258.128.088.088.278.051.77M
September 16, 20258.128.118.118.198.041.06M
September 15, 20258.238.178.178.258.1899,500
September 12, 20258.318.28.28.328.21.15M
September 11, 20258.258.338.338.358.21.37M
September 10, 20258.198.28.28.248.151.23M
September 09, 20258.28.198.198.238.161.28M
September 08, 20257.998.228.228.247.961.79M
September 05, 202588.038.038.147.991.25M
September 04, 20257.887.937.937.987.87871,100
September 03, 20257.797.877.877.887.751.31M
September 02, 20257.847.817.817.887.741.49M
August 29, 20257.777.877.877.97.761.16M
August 28, 20257.797.777.777.797.71725,000
August 27, 20257.677.777.777.787.65713,637
August 26, 20257.737.77.77.87.71.6M
August 25, 20257.867.747.747.877.72829,600
August 22, 20257.827.867.877.997.81.27M
August 21, 20257.757.767.767.827.73723,142
August 20, 20257.787.87.87.877.741.01M
August 19, 20257.627.777.777.847.551.57M
August 18, 20257.497.487.487.527.45881,924
August 15, 20257.497.487.487.557.451.12M
August 14, 20257.67.567.567.637.49934,185
August 13, 20257.537.677.677.77.521.62M
August 12, 20257.477.57.57.517.391.33M
August 11, 20257.697.417.417.717.411.73M
August 08, 20257.487.687.687.747.473.24M
August 07, 20256.837.477.477.486.83.36M
August 06, 20256.866.856.856.896.772.05M
August 05, 20256.946.876.876.966.841.56M
August 04, 20256.916.926.9276.91.75M
August 01, 20257.046.886.887.066.872.03M
July 31, 202576.996.997.116.971.96M
July 30, 20257.157.027.027.166.962.13M
July 29, 20257.047.147.147.1871.32M
July 28, 20257.157.027.027.157.021.44M
July 25, 20257.177.157.157.187.031.47M
July 24, 20257.067.167.167.177.061.59M
July 23, 20257.057.117.117.1271.94M
July 22, 20257.057.057.057.167.041.86M
July 21, 20257.157.057.057.227.011.63M
July 18, 20257.197.097.097.217.061.46M
July 17, 20257.177.177.177.237.092.21M
July 16, 20257.297.27.27.367.141.78M
July 15, 20257.437.297.297.517.281.55M
July 14, 20257.327.437.437.457.32.64M
July 11, 20257.387.397.397.437.271.59M
July 10, 20257.587.67.67.677.512.18M
July 09, 20257.577.577.577.637.552.02M
July 08, 20257.587.577.577.637.522.12M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved