Global Net Lease, Inc. (GNL) NYSE

8.82

+0.218(+2.53%)

Updated at January 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 02, 20268.638.828.828.858.582.29M
December 31, 20258.68.68.68.678.581.62M
December 30, 20258.518.598.598.638.511.49M
December 29, 20258.568.58.58.628.491.84M
December 26, 20258.468.568.568.578.411.69M
December 24, 20258.28.458.458.558.21.58M
December 23, 20258.38.218.218.368.21.49M
December 22, 20258.338.38.38.438.272.03M
December 19, 20258.448.348.348.498.35.14M
December 18, 20258.578.438.438.578.392.18M
December 17, 20258.448.558.558.628.42.08M
December 16, 20258.48.468.468.498.381.19M
December 15, 20258.338.48.48.428.291.47M
December 12, 20258.288.288.288.318.241.34M
December 11, 20258.38.258.258.358.21.2M
December 10, 20258.258.268.268.48.241.29M
December 09, 20258.138.268.268.328.111.6M
December 08, 20258.128.088.088.168.081.41M
December 05, 20258.18.118.118.148.05768,661
December 04, 20258.28.138.138.248.131M
December 03, 20258.158.248.248.268.131.12M
December 02, 20258.168.158.158.258.11.1M
December 01, 20258.178.248.248.248.161.04M
November 28, 20258.228.218.218.248.16727,413
November 26, 20258.178.228.228.388.172.14M
November 25, 20258.068.188.188.288.062.39M
November 24, 20257.978.058.058.057.911.64M
November 21, 20257.857.987.987.987.761.56M
November 20, 20257.877.797.797.977.78984,167
November 19, 20257.917.847.847.927.82705,249
November 18, 20257.867.937.937.937.821.02M
November 17, 20257.957.867.867.977.851.23M
November 14, 20257.977.947.947.987.83959,600
November 13, 20257.717.977.977.987.711.68M
November 12, 20257.887.87.87.927.81.46M
November 11, 20257.887.937.937.967.861.21M
November 10, 20258.067.857.858.067.841.27M
November 07, 20257.98.088.088.087.91.72M
November 06, 20257.647.947.948.057.61.96M
November 05, 20257.577.557.557.67.521.07M
November 04, 20257.617.557.557.647.52952,708
November 03, 20257.597.647.647.667.481.28M
October 31, 20257.67.627.627.687.52970,730
October 30, 20257.547.657.657.657.511.35M
October 29, 20257.77.567.567.727.51.23M
October 28, 20257.717.717.717.727.621.09M
October 27, 20257.697.77.77.727.631.05M
October 24, 20257.667.697.697.737.61601,957
October 23, 20257.617.637.637.667.51909,254
October 22, 20257.667.597.597.677.481.48M
October 21, 20257.757.627.627.767.58947,209
October 20, 20257.717.757.757.767.641.06M
October 17, 20257.817.687.687.857.651.11M
October 16, 20257.877.777.777.997.761.24M
October 15, 20257.87.957.957.977.791.74M
October 14, 20257.567.747.747.777.541.35M
October 13, 20257.627.587.587.667.511.13M
October 10, 20257.657.647.647.727.61.76M
October 09, 20257.977.827.827.987.81.73M
October 08, 20258.017.967.968.037.951.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved