GNL - Global Net Lease, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201919.5919.7419.4319.7419.74334,890
Jun 14, 201919.4519.7519.4419.5919.59501,300
Jun 13, 201919.4119.4719.3219.4519.45380,400
Jun 12, 201919.2119.4819.1819.3919.39639,300
Jun 11, 201918.9619.2018.9019.2019.20499,800
Jun 10, 201919.0019.0218.8318.9518.95364,700
Jun 07, 201918.9519.0418.8818.9518.95373,300
Jun 06, 201918.8118.9218.7018.8418.84311,400
Jun 05, 201918.5218.8318.3918.8218.82381,000
Jun 04, 201918.4618.4918.0618.4718.47471,300
Jun 03, 201918.4618.5518.2918.3918.39469,800
May 31, 201918.4018.5918.2718.4118.41476,800
May 30, 201918.4418.5618.4018.4718.47515,900
May 29, 201918.7418.7918.3318.4018.40467,500
May 28, 201918.8518.9518.5818.7418.741,222,200
May 24, 201918.8819.0018.7618.8418.84386,600
May 23, 201918.9818.9918.7618.8518.85502,500
May 22, 201919.0719.1118.9519.0419.04404,400
May 21, 201919.1019.2319.0019.0519.05533,700
May 20, 201919.2819.3518.9719.0719.07446,600
May 17, 201919.5019.6219.3519.3919.391,325,600
May 16, 201919.4919.7319.4419.5819.58515,800
May 15, 201919.3119.6519.3119.5119.51703,000
May 14, 201919.1319.4119.0619.4019.40703,400
May 13, 201919.1019.2418.9219.1719.17613,400
May 10, 201918.7319.3318.7319.1719.17864,200
May 09, 201918.6018.8618.4418.7318.73727,200
May 08, 201919.0019.2118.8918.9018.90612,900
May 07, 201919.2619.3318.8618.9818.98635,200
May 06, 201918.9919.3518.9919.2919.29576,900
May 03, 201918.9719.2018.9719.1919.19599,400
May 02, 201918.9919.1718.8018.9318.93467,200
May 01, 201919.1419.2818.8918.9918.991,076,700
Apr 30, 201919.0019.2318.9019.0719.07629,100
Apr 29, 201919.0819.1618.9818.9918.99469,100
Apr 26, 201918.9419.1318.8919.0819.08453,300
Apr 25, 201918.8218.9018.5718.8818.88387,000
Apr 24, 201918.7518.9118.6618.8218.82480,800
Apr 23, 201918.3018.7718.2618.6918.69551,900
Apr 22, 201918.3618.4018.0818.2918.29553,400
Apr 18, 201918.2218.4718.1218.3618.36477,200
Apr 17, 201918.6618.6818.1918.2018.20694,000
Apr 16, 201918.9018.9518.5418.6418.64560,100
Apr 15, 201918.8818.9718.8018.8918.89510,500
Apr 12, 201918.7518.8518.6118.8018.80318,000
Apr 11, 201919.0719.0918.7118.7818.78562,200
Apr 11, 20190.1775 Dividend
Apr 10, 201918.9319.2018.9119.1418.96898,400
Apr 09, 201919.1119.2218.8518.8718.70800,400
Apr 08, 201919.1419.1919.0019.0818.90495,400
Apr 05, 201919.0019.2118.9419.1518.97495,700
Apr 04, 201919.0519.1118.7518.9718.79592,900
Apr 03, 201919.1719.2719.0319.0418.86587,100
Apr 02, 201918.9419.1818.7719.1518.97555,900
Apr 01, 201918.9518.9518.6218.9318.75550,100
Mar 29, 201919.2919.2918.7918.9018.72889,300
Mar 28, 201918.9419.2818.9319.2819.10527,600
Mar 27, 201918.9018.9518.7218.9318.75780,300
Mar 26, 201918.5718.9018.5718.8418.67457,700
Mar 25, 201918.7318.7518.4318.5518.38739,400
Mar 22, 201919.0519.1818.7118.7518.58646,400
Mar 21, 201918.6419.1118.6419.1118.93718,300
Mar 20, 201918.5218.8018.3618.6418.47527,300
Mar 19, 201918.3618.5218.2618.5218.35494,800
Mar 18, 201918.5018.7218.2418.3718.20743,100
Mar 15, 201918.4618.6418.3418.4718.302,894,500
Mar 14, 201918.5218.6118.2918.3418.17527,300
Mar 13, 201918.3918.6918.3918.4618.29698,200
Mar 12, 201918.2418.4218.2118.3918.22643,900
Mar 11, 201917.8218.2217.8218.2018.03688,000
Mar 08, 201917.9918.1217.6317.8117.64603,900
Mar 07, 201918.0718.1817.9517.9617.79544,800
Mar 07, 20190.1775 Dividend
Mar 06, 201918.3518.4018.1418.1917.85700,200
Mar 05, 201918.3018.4818.1618.2017.86984,900
Mar 04, 201918.2818.3618.0518.3217.97870,100
Mar 01, 201917.8818.0017.7217.9917.65757,900
Feb 28, 201918.1918.2217.7717.8417.501,194,100
Feb 27, 201919.3519.3518.0018.0017.661,613,200
Feb 26, 201919.6619.7319.3819.4419.07507,800
Feb 25, 201919.7019.8019.5719.5919.22573,000
Feb 22, 201919.6019.7919.5919.6719.30690,300
Feb 21, 201919.5719.6619.4419.6219.25419,700
Feb 20, 201919.3619.6619.3319.6019.23601,500
Feb 19, 201919.1519.5019.1019.3719.001,282,000
Feb 15, 201919.1019.1718.9519.0618.701,087,200
Feb 14, 201919.0219.0918.8619.0118.65407,100
Feb 13, 201918.9319.0818.7819.0118.65674,100
Feb 12, 201919.4119.4218.9418.9518.59646,300
Feb 11, 201919.5019.5619.3519.4219.05461,400
Feb 08, 201919.5319.6619.4319.5019.13347,600
Feb 07, 201919.3419.6619.2719.5719.20573,100
Feb 07, 20190.1775 Dividend
Feb 06, 201919.7319.8019.5719.5719.03826,800
Feb 05, 201919.8219.8519.5319.7319.18615,200
Feb 04, 201919.6119.7919.5719.7919.24912,700
Feb 01, 201919.3919.6319.2319.6219.071,045,200
Jan 31, 201919.2319.4618.8319.3918.851,962,500
Jan 30, 201919.8019.9119.1419.2018.675,145,700
Jan 29, 201919.8520.1119.7319.7519.202,410,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...