Global Net Lease, Inc. (GNL) NYSE

6.88

-0.11(-1.57%)

Updated at August 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 07, 20257.717.617.617.787.562.55M
July 03, 20257.697.767.767.87.651.03M
July 02, 20257.677.717.717.737.581.99M
July 01, 20257.527.637.637.757.511.83M
June 30, 20257.57.557.557.577.472.04M
June 27, 20257.497.517.517.547.451.88M
June 26, 20257.357.57.57.517.351.19M
June 25, 20257.457.337.337.457.32869,287
June 24, 20257.637.517.517.657.512.15M
June 23, 20257.477.647.647.667.472M
June 20, 20257.367.477.477.567.356.76M
June 18, 20257.247.337.337.417.222.72M
June 17, 20257.317.247.247.337.212.37M
June 16, 20257.437.377.377.477.282.37M
June 13, 20257.47.397.397.57.282.66M
June 12, 20257.667.57.57.697.484.45M
June 11, 20257.87.687.687.857.661.13M
June 10, 20257.757.737.737.777.681.2M
June 09, 20257.737.747.747.827.721.4M
June 06, 20257.647.727.727.727.611.15M
June 05, 20257.577.577.577.647.51949,700
June 04, 20257.647.577.577.677.531.18M
June 03, 20257.717.677.687.787.651.19M
June 02, 20257.717.77.77.797.581.34M
May 30, 20257.827.767.767.857.741.48M
May 29, 20257.817.857.857.957.81933,806
May 28, 20257.827.87.87.857.74887,951
May 27, 20257.787.837.837.897.661.16M
May 23, 20257.527.737.737.737.481.48M
May 22, 20257.647.567.567.667.5966,294
May 21, 20257.77.647.647.717.611.47M
May 20, 20257.837.767.767.877.761.5M
May 19, 20257.917.887.887.947.861.29M
May 16, 20257.997.987.998.057.971.27M
May 15, 20257.947.987.988.037.861.21M
May 14, 20257.917.917.917.967.851.44M
May 13, 202587.957.948.067.871.36M
May 12, 20258.137.997.998.167.981.84M
May 09, 20257.98.088.088.177.852.13M
May 08, 20257.417.857.857.877.352.25M
May 07, 20257.517.537.537.567.481.68M