GNL - Global Net Lease, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.178 Dividend
Apr 10, 201918.9319.2018.9119.1418.96898,400
Apr 09, 201919.1119.2218.8518.8718.69800,400
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, 201918.5718.9018.5718.8418.66457,700
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, 20190.178 Dividend
Mar 06, 201918.3518.4018.1418.1917.84700,200
Mar 05, 201918.3018.4818.1618.2017.85984,900
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, 20190.178 Dividend
Feb 06, 201919.7319.8019.5719.5719.02826,800
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, 201919.8019.9119.1419.2018.665,145,700
Jan 29, 201919.8520.1119.7319.7519.202,410,900
Jan 28, 201919.7920.2119.7819.8119.264,495,400
Jan 25, 201920.1020.1319.7519.8119.262,107,600
Jan 24, 201920.1120.1619.9720.0319.47404,400
Jan 23, 201919.9620.1019.8420.0919.53304,600
Jan 22, 201920.2220.2519.8219.9619.40351,600
Jan 18, 201920.4220.5220.0820.2119.65512,100
Jan 17, 201919.9720.4319.9620.4219.85504,000
Jan 16, 201919.6220.1419.6020.0419.48388,600
Jan 15, 201919.5619.7219.4619.5919.04359,500
Jan 14, 201919.6019.6119.3719.4518.91355,000
Jan 11, 201919.6219.7419.5019.6319.08407,200
Jan 11, 20190.178 Dividend
Jan 10, 201919.6019.9319.5319.7219.00536,600
Jan 09, 201919.6319.7919.3119.7419.02347,800
Jan 08, 201919.1919.6319.1919.5618.84703,700
Jan 07, 201918.5319.2218.5019.0418.34685,800
Jan 04, 201918.0418.5817.9218.4017.72622,800
Jan 03, 201917.5718.1117.5717.8717.21478,700
Jan 02, 201917.6217.7617.2317.6216.97424,800
Dec 31, 201817.6717.7017.2217.6216.97483,700
Dec 28, 201817.8217.9317.4617.5916.94654,000
Dec 27, 201817.7217.7917.1617.6917.04477,700
Dec 26, 201817.1017.8216.9517.8117.16601,100
Dec 24, 201817.5717.6717.0317.0716.44354,200
Dec 21, 201818.1218.3317.4717.5916.941,680,500
Dec 20, 201818.5618.7317.9918.0917.43589,100
Dec 19, 201818.7618.9918.5118.5217.84476,500
Dec 18, 201818.5518.9718.5418.7618.07444,100
Dec 17, 201819.3519.5918.4518.4717.79935,600
Dec 14, 201819.4619.6719.3219.3818.67406,300
Dec 13, 201819.4419.7419.4419.4418.73413,900
Dec 12, 201819.8219.9319.4319.4618.75641,500
Dec 12, 20180.1775 Dividend
Dec 11, 201819.8920.0919.8119.8118.91582,700
Dec 10, 201820.0320.1419.5319.8718.97833,800
Dec 07, 201820.2120.2819.8920.0119.10714,500
Dec 06, 201819.6720.2119.4620.2119.291,372,200
Dec 04, 201820.1620.3319.6419.6818.791,024,900
Dec 03, 201820.2020.2620.0520.1619.251,028,100
Nov 30, 201820.1520.2320.0520.1919.271,357,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...