Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Net Lease Inc
(NY:
GNL
)
7.150
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.895
8.998
8.839
8.934
1,361,876
+0.09(+0.99%)
Jan 30, 2018
8.793
8.876
8.725
8.846
1,256,309
+0.02(+0.22%)
Jan 29, 2018
9.002
9.002
8.803
8.827
946,830
-0.18(-1.95%)
Jan 26, 2018
9.168
9.168
8.890
9.002
1,109,542
-0.15(-1.60%)
Jan 25, 2018
9.256
9.309
9.134
9.149
930,200
-0.10(-1.11%)
Jan 24, 2018
9.368
9.426
9.231
9.251
890,298
-0.14(-1.45%)
Jan 23, 2018
9.387
9.421
9.353
9.387
587,967
+0.01(+0.10%)
Jan 22, 2018
9.261
9.431
9.256
9.377
787,180
+0.11(+1.16%)
Jan 19, 2018
9.178
9.275
9.114
9.270
1,103,466
+0.09(+0.95%)
Jan 18, 2018
9.446
9.470
9.173
9.183
1,172,489
-0.25(-2.63%)
Jan 17, 2018
9.353
9.480
9.353
9.431
802,340
+0.08(+0.89%)
Jan 16, 2018
9.460
9.499
9.338
9.348
917,799
-0.06(-0.67%)
Jan 12, 2018
9.412
9.412
9.412
0
-0.11(-1.18%)
Jan 11, 2018
9.524
9.616
9.519
9.524
731,367
+0.01(+0.15%)
Jan 10, 2018
9.626
9.655
9.407
9.509
1,237,212
-0.16(-1.61%)
Jan 09, 2018
9.757
9.757
9.660
9.665
475,049
-0.09(-0.90%)
Jan 08, 2018
9.738
9.811
9.689
9.753
806,222
+0.01(+0.10%)
Jan 05, 2018
9.840
9.860
9.704
9.743
955,589
-0.04(-0.41%)
Jan 04, 2018
9.899
9.947
9.783
9.783
569,234
-0.10(-0.98%)
Jan 03, 2018
9.933
9.992
9.860
9.880
661,070
-0.05(-0.53%)
Jan 02, 2018
9.962
10.02
9.880
9.933
906,496
-0.00(-0.05%)
Dec 29, 2017
9.938
9.938
9.938
0
-0.09(-0.92%)
Dec 28, 2017
10.02
10.05
9.966
10.03
710,803
+0.07(+0.73%)
Dec 27, 2017
9.884
9.986
9.875
9.957
756,219
+0.10(+0.98%)
Dec 26, 2017
9.754
9.889
9.744
9.860
678,175
+0.09(+0.89%)
Dec 22, 2017
9.744
9.855
9.740
9.773
676,643
-0.01(-0.10%)
Dec 21, 2017
9.855
9.909
9.701
9.783
747,541
-0.08(-0.83%)
Dec 20, 2017
10.01
10.05
9.858
9.865
900,029
-0.12(-1.21%)
Dec 19, 2017
10.22
10.30
9.957
9.986
1,201,717
-0.25(-2.45%)
Dec 18, 2017
10.32
10.48
10.21
10.24
1,334,252
-0.11(-1.03%)
Dec 15, 2017
10.30
10.39
10.27
10.34
2,057,223
+0.04(+0.37%)
Dec 14, 2017
10.33
10.42
10.27
10.30
611,916
-0.07(-0.70%)
Dec 13, 2017
10.19
10.45
10.18
10.38
920,322
+0.18(+1.80%)
Dec 12, 2017
10.18
10.23
10.15
10.19
726,975
+0.01(+0.10%)
Dec 11, 2017
10.19
10.26
10.16
10.18
730,427
-0.04(-0.38%)
Dec 08, 2017
10.27
10.33
10.20
10.22
1,114,445
+0.00(+0.00%)
Dec 07, 2017
10.27
10.27
10.20
579,354
+0.00(+0.00%)
Dec 06, 2017
10.26
10.29
10.17
10.24
698,007
+0.00(+0.05%)
Dec 05, 2017
10.26
10.32
10.22
10.23
598,424
-0.07(-0.65%)
Dec 04, 2017
10.40
10.43
10.29
10.30
755,896
-0.07(-0.69%)
Dec 01, 2017
10.32
10.39
10.24
10.37
603,346
+0.01(+0.14%)
Nov 30, 2017
10.44
10.45
10.27
10.36
929,146
-0.02(-0.23%)
Nov 29, 2017
10.40
10.46
10.33
10.38
570,606
-0.01(-0.14%)
Nov 28, 2017
10.40
10.46
10.34
10.40
468,924
-0.00(-0.05%)
Nov 27, 2017
10.42
10.47
10.39
10.40
351,966
+0.00(+0.00%)
Nov 24, 2017
10.47
10.48
10.37
10.40
145,423
-0.04(-0.37%)
Nov 22, 2017
10.38
10.50
10.37
10.44
553,405
+0.06(+0.60%)
Nov 21, 2017
10.30
10.43
10.30
10.38
618,824
+0.10(+0.93%)
Nov 20, 2017
10.28
10.30
10.22
10.28
378,873
-0.01(-0.09%)
Nov 17, 2017
10.24
10.31
10.22
10.29
386,662
+0.02(+0.23%)
Nov 16, 2017
10.30
10.35
10.24
10.27
617,939
+0.01(+0.09%)
Nov 15, 2017
10.29
10.33
10.25
10.26
366,746
-0.08(-0.74%)
Nov 14, 2017
10.36
10.38
10.31
10.33
457,236
+0.00(+0.00%)
Nov 13, 2017
10.31
10.39
10.27
10.33
438,261
+0.07(+0.70%)
Nov 10, 2017
10.24
10.36
10.24
10.26
362,927
+0.02(+0.23%)
Nov 09, 2017
10.27
10.34
10.19
10.24
407,587
-0.05(-0.47%)
Nov 08, 2017
10.18
10.36
10.17
10.29
461,922
+0.07(+0.70%)
Nov 07, 2017
10.51
10.54
10.20
10.21
1,030,910
-0.21(-2.03%)
Nov 06, 2017
10.38
10.43
10.34
10.43
375,896
+0.07(+0.69%)
Nov 03, 2017
10.37
10.42
10.28
10.35
378,158
-0.06(-0.55%)
Nov 02, 2017
10.34
10.45
10.33
10.41
511,423
+0.11(+1.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.