Advertisement
U.S. markets close in 5 hours 55 minutes

Global Net Lease, Inc. (GNL)

NYSE - Nasdaq Real Time Price. Currency in USD
7.66+0.03 (+0.33%)
As of 10:05AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.587.727.587.667.66206,176
Mar 27, 20247.437.637.417.637.631,338,500
Mar 26, 20247.527.557.327.337.331,475,600
Mar 25, 20247.627.687.457.467.46991,300
Mar 22, 20247.817.857.557.567.561,353,800
Mar 21, 20247.627.817.587.807.801,684,400
Mar 20, 20247.427.707.377.597.591,229,300
Mar 19, 20247.557.637.407.477.471,243,200
Mar 18, 20247.507.707.477.567.561,170,800
Mar 15, 20247.277.577.277.557.553,884,900
Mar 14, 20247.507.537.257.357.351,652,300
Mar 13, 20247.647.747.497.537.531,803,000
Mar 12, 20247.577.677.507.657.651,928,300
Mar 11, 20247.377.667.337.637.631,528,000
Mar 08, 20247.427.647.377.417.411,981,300
Mar 07, 20247.237.457.207.457.451,873,500
Mar 06, 20247.217.257.057.177.171,827,500
Mar 05, 20247.367.477.137.147.141,898,800
Mar 04, 20247.327.427.207.427.421,460,500
Mar 01, 20247.207.307.107.307.302,029,600
Feb 29, 20247.237.327.037.217.212,262,300
Feb 28, 20247.377.376.837.167.164,264,500
Feb 27, 20247.347.467.327.347.342,481,500
Feb 26, 20247.567.597.297.297.292,002,900
Feb 23, 20247.597.717.477.627.621,188,100
Feb 22, 20247.707.707.557.577.571,603,800
Feb 21, 20247.747.817.677.747.741,300,300
Feb 20, 20247.988.007.717.737.731,760,500
Feb 16, 20248.008.157.948.068.061,257,000
Feb 15, 20248.098.258.018.168.161,103,800
Feb 14, 20248.068.097.917.967.961,326,900
Feb 13, 20248.018.137.847.987.982,384,400
Feb 12, 20248.028.308.028.258.251,755,300
Feb 09, 20248.138.157.918.028.021,235,100
Feb 08, 20247.998.207.998.148.141,668,900
Feb 07, 20248.208.207.958.038.032,051,400
Feb 06, 20248.068.277.988.188.181,300,600
Feb 05, 20248.218.228.028.088.081,395,300
Feb 02, 20248.318.458.178.338.331,378,400
Feb 01, 20248.508.528.248.508.501,714,700
Jan 31, 20248.778.838.448.458.451,328,000
Jan 30, 20248.808.858.668.768.76822,600
Jan 29, 20248.878.938.728.888.88950,300
Jan 26, 20248.979.058.868.878.87803,400
Jan 25, 20248.939.008.838.908.901,415,000
Jan 24, 20249.059.058.778.778.771,257,400
Jan 23, 20249.019.058.808.898.89951,900
Jan 22, 20248.989.068.838.888.881,391,400
Jan 19, 20248.818.938.678.868.861,364,100
Jan 18, 20248.738.778.638.748.741,353,400
Jan 17, 20248.879.068.558.698.691,739,300
Jan 16, 20249.259.329.019.049.041,373,400
Jan 12, 20249.539.609.289.319.311,032,200
Jan 11, 20249.549.579.239.329.322,848,700
Jan 11, 20240.354 Dividend
Jan 10, 20249.9810.059.919.979.622,335,900
Jan 09, 20249.9010.069.819.989.631,588,000
Jan 08, 20249.7410.019.6610.009.642,190,300
Jan 05, 20249.739.919.599.789.431,875,600
Jan 04, 20249.689.889.589.779.421,242,400
Jan 03, 20249.809.859.619.709.361,343,200
Jan 02, 20249.8710.159.789.939.581,422,200
Dec 29, 202310.1710.199.949.959.601,185,200
Dec 28, 20239.9410.119.9410.119.75931,900
Dec 27, 202310.0410.149.9310.049.681,202,000
Dec 26, 20239.8510.109.8210.079.711,160,500
Dec 22, 20239.769.969.709.849.491,414,200
Dec 21, 20239.559.729.509.719.371,468,700
Dec 20, 20239.439.719.419.429.091,319,100
Dec 19, 20239.239.519.209.439.102,393,600
Dec 18, 20239.309.329.139.178.841,947,500
Dec 15, 20239.649.649.189.228.895,018,100
Dec 14, 20239.639.929.549.669.322,943,000
Dec 13, 20238.829.498.759.469.122,751,400
Dec 12, 20238.928.948.768.838.521,446,300
Dec 11, 20239.149.188.928.948.621,623,800
Dec 08, 20239.249.269.049.108.781,617,900
Dec 07, 20239.399.459.289.308.971,725,700
Dec 06, 20239.609.739.409.429.091,553,000
Dec 05, 20239.599.699.459.479.132,347,600
Dec 04, 20239.339.709.229.689.343,231,600
Dec 01, 20238.789.348.729.339.002,287,100
Nov 30, 20238.848.848.498.788.477,137,600
Nov 29, 20238.898.958.758.818.501,352,000
Nov 28, 20238.668.778.558.758.441,122,600
Nov 27, 20238.698.728.538.678.361,186,600
Nov 24, 20238.728.748.628.738.42611,400
Nov 22, 20238.828.908.658.728.411,073,600
Nov 21, 20238.768.818.658.758.44948,000
Nov 20, 20238.818.848.698.828.511,192,600
Nov 17, 20238.938.948.748.878.561,716,800
Nov 16, 20238.748.868.578.808.491,618,100
Nov 15, 20238.558.868.558.768.452,184,500
Nov 14, 20238.238.608.218.548.241,722,300
Nov 13, 20238.018.037.797.797.511,711,600
Nov 10, 20238.068.127.908.087.791,779,800
Nov 09, 20238.388.387.897.997.711,820,800
Nov 08, 20238.358.578.128.298.001,764,200
Nov 07, 20238.538.578.368.428.121,116,500
Nov 06, 20238.718.738.478.518.211,205,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...