U.S. Markets closed

Global Net Lease, Inc. (GNL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.00+0.07 (+0.41%)
At close: 3:59PM EST

17.01 +0.01 (0.06%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202116.9717.0816.9017.0017.00447,494
Jan 19, 202116.9417.0016.7916.9316.93446,400
Jan 15, 202116.9517.0516.8716.9616.96490,600
Jan 14, 202117.0017.1616.8916.9516.95528,200
Jan 13, 202116.7516.9916.7516.9516.95396,200
Jan 12, 202116.4016.7416.3516.7316.73392,000
Jan 11, 202116.4416.5416.1916.3416.34419,200
Jan 08, 202116.7816.8416.4516.6716.67459,200
Jan 08, 20210.4 Dividend
Jan 07, 202117.0517.1516.9217.1116.71674,000
Jan 06, 202117.1217.4216.8117.0416.642,158,600
Jan 05, 202117.0017.2516.9516.9616.56540,400
Jan 04, 202117.2017.3216.8416.9516.55499,000
Dec 31, 202017.0317.4517.0017.1416.74323,700
Dec 30, 202016.9517.2016.9117.0716.67277,000
Dec 29, 202017.1117.1416.8116.9416.54345,000
Dec 28, 202016.9617.3016.9317.0916.69347,800
Dec 24, 202016.8117.0016.6716.9816.58105,700
Dec 23, 202017.0017.1916.7416.7616.37372,800
Dec 22, 202016.8916.8916.5216.8416.45403,300
Dec 21, 202016.8717.1816.6416.8916.50491,600
Dec 18, 202017.5817.7216.7517.1116.712,011,500
Dec 17, 202017.5517.7317.4417.7117.30370,100
Dec 16, 202017.5717.7517.3617.5317.12424,000
Dec 15, 202016.9917.5816.9017.5717.16363,400
Dec 14, 202016.9817.2416.8116.8516.46410,800
Dec 11, 202016.9917.1316.7616.8816.49230,200
Dec 10, 202017.0717.2117.0017.1216.72220,700
Dec 09, 202017.4217.5017.0717.2416.84384,800
Dec 08, 202017.3117.5917.3117.3316.92239,400
Dec 07, 202017.4517.6917.3017.5017.09405,700
Dec 04, 202017.3017.6017.2717.5017.09257,800
Dec 03, 202017.0417.2716.9717.0716.67260,000
Dec 02, 202016.9417.1016.7816.9316.53315,100
Dec 01, 202016.8817.2216.7716.9916.59293,900
Nov 30, 202016.8817.0616.6416.6916.30322,900
Nov 27, 202017.1217.1216.7916.9816.58182,200
Nov 25, 202017.5117.5117.0217.1216.72314,000
Nov 24, 202017.3917.9217.3817.6017.19384,200
Nov 23, 202016.7817.4416.6917.1016.70471,700
Nov 20, 202016.5916.7116.4316.6016.21341,300
Nov 19, 202016.6716.8216.4216.7916.40299,800
Nov 18, 202016.8317.1916.6716.6716.28344,300
Nov 17, 202016.7917.0316.5216.8216.43297,200
Nov 16, 202016.9417.2316.7817.0316.63381,000
Nov 13, 202016.1016.5716.0816.5116.12412,500
Nov 12, 202016.0716.0815.6615.8915.52401,300
Nov 11, 202016.5016.5015.9816.2015.82271,600
Nov 10, 202015.6416.6015.5616.5016.11607,700
Nov 09, 202015.1716.3915.1215.5515.19641,800
Nov 06, 202014.7914.9014.1914.2713.94347,700
Nov 05, 202014.9515.0514.6414.7914.44244,100
Nov 04, 202014.8915.0114.5114.6414.30240,500
Nov 03, 202014.8415.0914.7115.0114.66262,300
Nov 02, 202014.4014.6114.2914.6014.26303,600
Oct 30, 202014.3814.5714.0914.2313.90379,000
Oct 29, 202014.1714.5213.9514.3914.05376,100
Oct 28, 202014.3714.5214.2114.3013.97395,200
Oct 27, 202015.3015.3714.5414.5514.21708,900
Oct 26, 202015.6115.6115.1315.2514.89205,000
Oct 23, 202015.7315.9015.6215.8515.48255,000
Oct 22, 202015.2315.6415.2315.5915.23275,800
Oct 21, 202015.3515.3815.1615.2714.91270,300
Oct 20, 202015.4115.6415.3015.3815.02231,800
Oct 19, 202015.6415.7315.2615.2814.92314,000
Oct 16, 202016.0316.0315.5615.6415.27384,500
Oct 15, 202015.6316.2715.6016.0915.71318,100
Oct 14, 202016.1216.2515.7215.7215.35337,300
Oct 13, 202016.2016.3716.0716.1815.80321,300
Oct 12, 202016.2116.5316.1516.3816.00320,400
Oct 09, 202016.7816.8216.2016.2815.90307,200
Oct 08, 202016.3216.6716.2416.6116.22319,000
Oct 08, 20200.4 Dividend
Oct 07, 202016.8216.9216.6316.6815.90581,400
Oct 06, 202016.8517.1516.6016.7315.95666,000
Oct 05, 202016.8016.9016.6316.7115.93325,100
Oct 02, 202016.1916.8716.0916.7015.92361,400
Oct 01, 202015.9816.4715.9616.4515.68481,700
Sep 30, 202015.8116.2215.6915.9015.16488,000
Sep 29, 202016.2116.2115.7215.8415.10316,100
Sep 28, 202015.6416.4715.6016.2215.46443,900
Sep 25, 202015.2115.5015.1115.4014.68427,800
Sep 24, 202015.2215.6315.0815.2214.51449,200
Sep 23, 202015.8916.1015.1415.1514.44615,800
Sep 22, 202015.8816.4415.8815.9915.24399,300
Sep 21, 202016.4816.4815.6415.8215.08671,900
Sep 18, 202017.1017.1816.6516.7115.931,471,100
Sep 17, 202017.1417.3316.9116.9516.16499,000
Sep 16, 202017.5017.6617.3417.3816.57485,100
Sep 15, 202017.6217.6717.3117.4116.60405,900
Sep 14, 202017.3117.6717.2017.5316.71448,900
Sep 11, 202017.5117.5117.1017.1816.38245,200
Sep 10, 202017.5817.6617.3817.3916.58246,900
Sep 09, 202017.4317.7517.3917.5816.76310,400
Sep 08, 202017.4517.5717.1317.3116.50266,100
Sep 04, 202017.6617.8117.2017.5116.69241,800
Sep 03, 202017.8117.9917.3617.5016.68305,200
Sep 02, 202017.4217.7817.3017.7416.91209,600
Sep 01, 202017.3017.5717.0217.4716.65273,400
Aug 31, 202017.7317.8017.4517.5016.68402,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...