GNL - Global Net Lease, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201919.7819.8119.6819.8119.81122,017
Nov 20, 201919.8920.0019.7419.7919.79743,700
Nov 19, 201919.8320.0019.8019.9019.90614,400
Nov 18, 201919.8519.9319.7819.8019.80639,300
Nov 15, 201919.7019.8519.5019.8019.80643,100
Nov 14, 201919.4919.7419.4519.7119.71503,000
Nov 13, 201919.2819.4919.2019.4619.46536,300
Nov 12, 201919.2619.4719.1919.3619.36418,500
Nov 11, 201919.6319.6919.1619.3619.36506,900
Nov 08, 201919.2919.7919.2519.7119.71760,400
Nov 07, 201919.3219.4319.2019.2219.22651,400
Nov 06, 201919.3219.4019.1519.3219.32487,600
Nov 05, 201919.5719.5919.2919.3219.32423,900
Nov 04, 201919.5519.6019.4219.5719.57472,500
Nov 01, 201919.4819.5319.3619.5119.51515,900
Oct 31, 201919.5019.5919.4219.4819.48411,100
Oct 30, 201919.3719.5819.3619.5019.50352,700
Oct 29, 201919.4119.5019.3119.3519.35525,400
Oct 28, 201919.3519.4719.3419.4119.41282,600
Oct 25, 201919.3619.3819.2319.3319.33342,400
Oct 24, 201919.3619.4719.2419.3619.36293,500
Oct 23, 201919.4019.4019.2219.3619.36324,600
Oct 22, 201919.4019.4419.2119.3119.31329,600
Oct 21, 201919.3319.4919.2519.4319.43461,000
Oct 18, 201919.2519.3719.1819.3719.37343,400
Oct 17, 201919.1519.2619.1219.2519.25446,600
Oct 16, 201919.1619.2119.0519.1119.11387,800
Oct 15, 201919.0019.2119.0019.1619.16571,500
Oct 14, 201919.0819.1218.8918.9718.97357,500
Oct 11, 201918.9019.1218.8418.9818.98583,200
Oct 10, 201919.0019.1318.8118.8118.81630,800
Oct 10, 20190.533 Dividend
Oct 09, 201919.5219.6719.3919.4318.90492,600
Oct 08, 201919.5919.6119.4119.5218.98436,300
Oct 07, 201919.4019.5919.3119.5819.04730,500
Oct 04, 201919.2819.4519.2219.4218.89475,800
Oct 03, 201919.2519.5119.0519.2218.69832,400
Oct 02, 201919.2919.4219.1119.2918.76372,900
Oct 01, 201919.5019.6019.2519.3118.78410,500
Sep 30, 201919.4619.6419.4319.5018.97445,000
Sep 27, 201919.6019.6819.3919.4618.93443,500
Sep 26, 201919.4519.7219.4519.6219.08469,300
Sep 25, 201919.3619.5019.2519.4618.93465,600
Sep 24, 201919.5619.6519.2919.3518.82685,100
Sep 23, 201919.5119.6319.5019.5118.97799,700
Sep 20, 201919.4019.7519.4019.4918.961,455,900
Sep 19, 201919.7019.8019.3919.3918.862,577,900
Sep 18, 201919.8519.9019.5319.6419.10589,300
Sep 17, 201919.7119.8119.5019.7119.171,877,600
Sep 16, 201919.7019.8819.6419.7119.17949,400
Sep 13, 201919.7020.0019.6519.6819.141,512,000
Sep 12, 201919.8319.8519.6719.7319.19725,300
Sep 11, 201919.7919.9019.5019.7819.241,345,800
Sep 10, 201919.6819.7919.5419.7919.25357,300
Sep 09, 201919.4419.6719.3119.6119.07543,500
Sep 06, 201919.4519.5619.3819.4418.91245,100
Sep 05, 201919.4119.5819.2419.4218.89293,300
Sep 04, 201919.3219.4819.3019.4118.88178,000
Sep 03, 201919.1919.3819.1519.2918.76344,100
Aug 30, 201919.3619.3819.1719.1818.65203,500
Aug 29, 201919.2219.4019.2119.3618.83227,700
Aug 28, 201919.0819.2519.0019.1818.65308,000
Aug 27, 201919.3119.4719.0519.0718.55392,500
Aug 26, 201919.2619.3419.1419.2518.72235,200
Aug 23, 201919.4719.6019.1019.1518.62441,400
Aug 22, 201919.4719.6619.3119.5519.01262,600
Aug 21, 201919.6119.6319.3819.4718.94321,700
Aug 20, 201919.7619.8019.5719.5819.04275,000
Aug 19, 201919.8219.8719.7019.7619.22266,700
Aug 16, 201919.4919.8019.4519.7319.19287,000
Aug 15, 201919.3919.5819.3219.4418.91388,700
Aug 14, 201919.4719.5219.1819.3618.83422,500
Aug 13, 201919.5819.7019.4219.5919.05527,300
Aug 12, 201919.8819.8819.5619.5619.02303,500
Aug 09, 201919.9219.9519.7019.8919.34486,800
Aug 08, 201920.0020.0019.6619.9819.43418,600
Aug 07, 201919.4620.3119.2820.1119.561,463,200
Aug 06, 201919.2619.6719.2619.5819.04636,600
Aug 05, 201919.5019.5018.8419.1918.66759,800
Aug 02, 201919.7519.8019.4319.5719.03460,000
Aug 01, 201919.5719.9119.4719.8219.28789,900
Jul 31, 201919.5919.7419.3219.5218.98677,100
Jul 30, 201919.3719.6319.3719.5919.05335,400
Jul 29, 201919.4319.6019.3419.3918.86389,500
Jul 26, 201919.3519.4419.2519.3318.80369,900
Jul 25, 201919.1519.3219.0219.3018.77402,200
Jul 24, 201919.0919.1918.9519.1618.63327,900
Jul 23, 201918.6619.0618.6419.0618.54373,300
Jul 22, 201918.9018.9818.6218.6418.13310,700
Jul 19, 201919.0019.2318.8118.8118.29650,900
Jul 18, 201919.0019.0718.7619.0418.52378,200
Jul 17, 201919.0619.1118.7718.9418.42422,300
Jul 16, 201918.9019.1618.8619.0318.51499,600
Jul 15, 201919.1819.2218.6918.8918.37732,700
Jul 12, 201919.0619.3419.0619.1018.58626,100
Jul 11, 201919.7019.7318.9619.0418.52822,000
Jul 10, 201919.8619.8619.5619.6019.06720,700
Jul 10, 20190.533 Dividend
Jul 09, 201920.1820.2520.1120.1919.12735,500
Jul 08, 201920.1220.2520.0120.1819.11840,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...