Global Net Lease, Inc. (GNL) NYSE

7.88

-0.1(-1.25%)

Updated at May 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 06, 20257.417.487.487.537.411.22M
May 05, 20257.457.467.467.527.421.85M
May 02, 20257.547.487.487.557.441.59M
May 01, 20257.557.487.487.577.481.03M
April 30, 20257.527.557.557.577.391.58M
April 29, 20257.557.537.537.647.521.06M
April 28, 20257.497.567.567.67.491.18M
April 25, 20257.447.537.537.537.411.28M
April 24, 20257.577.497.497.577.481.17M
April 23, 20257.667.537.537.677.481.6M
April 22, 20257.67.587.587.677.491.45M
April 21, 20257.487.547.547.577.481.56M
April 17, 20257.557.587.587.747.551.74M
April 16, 20257.467.537.537.587.412.44M
April 15, 20257.217.487.487.527.22.78M
April 14, 20257.027.27.27.247.022.32M
April 11, 20256.76.996.997.026.663.19M
April 10, 20257.066.936.937.156.773.69M
April 09, 20256.727.217.217.246.515.24M
April 08, 20257.356.826.827.376.783.59M
April 07, 20257.297.157.157.436.884.47M
April 04, 20257.687.527.527.747.463.3M
April 03, 20257.857.87.87.937.761.96M
April 02, 20257.957.957.9587.91.59M
April 01, 202587.987.988.077.941.66M
March 31, 20257.998.048.048.077.951.5M
March 28, 20258888.027.88988,300
March 27, 20258.037.977.978.057.95925,370
March 26, 20257.967.997.998.047.93852,711
March 25, 20258.037.957.958.047.851.22M
March 24, 20257.978.018.018.087.921.48M
March 21, 20257.937.837.837.967.83.15M
March 20, 20257.937.947.947.987.831.36M
March 19, 20257.977.957.958.097.811.53M
March 18, 20258.158.028.028.177.951.21M
March 17, 20258.038.178.178.268.031.98M
March 14, 20257.98.068.068.077.871.98M
March 13, 20257.867.87.88.17.81.95M
March 12, 20257.897.837.837.937.772.04M
March 11, 20258.067.897.898.17.851.96M
March 10, 20258.15888.267.981.77M
March 07, 20258.138.158.158.288.051.41M
March 06, 20258.228.118.118.238.031.34M
March 05, 20258.168.268.268.328.121.96M
March 04, 20258.18.158.158.328.12.26M
March 03, 202588.218.218.2683.61M
February 28, 20257.11888.037.16.28M
February 27, 20257.387.537.537.687.372.08M
February 26, 20257.687.417.417.77.361.9M
February 25, 20257.287.37.37.387.281.42M
February 24, 20257.247.267.267.357.24984,701
February 21, 20257.337.257.257.357.191.09M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved