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
)
7.400
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 29, 2018
8.394
8.394
8.394
0
-0.01(-0.12%)
Mar 28, 2018
8.215
8.486
8.215
8.403
1,488,811
+0.22(+2.74%)
Mar 27, 2018
8.324
8.324
8.120
8.180
1,625,672
-0.12(-1.50%)
Mar 26, 2018
8.165
8.309
8.066
8.304
1,135,574
+0.22(+2.77%)
Mar 23, 2018
8.284
8.319
8.065
8.080
1,081,345
-0.19(-2.28%)
Mar 22, 2018
8.224
8.418
8.190
8.269
1,030,702
+0.03(+0.36%)
Mar 21, 2018
8.264
8.304
8.175
8.239
1,007,722
-0.02(-0.24%)
Mar 20, 2018
8.304
8.453
8.222
8.259
1,334,336
+0.02(+0.24%)
Mar 19, 2018
8.344
8.369
8.140
8.239
1,027,056
-0.14(-1.66%)
Mar 16, 2018
8.259
8.394
8.190
8.379
3,696,757
+0.12(+1.44%)
Mar 15, 2018
8.329
8.354
8.115
8.259
1,790,003
-0.08(-0.95%)
Mar 14, 2018
8.523
8.578
8.299
8.339
1,582,772
-0.17(-2.04%)
Mar 13, 2018
8.637
8.657
8.468
8.513
1,457,571
-0.07(-0.81%)
Mar 12, 2018
8.642
8.732
8.518
8.582
2,025,880
-0.07(-0.80%)
Mar 09, 2018
8.742
8.742
8.533
8.652
3,282,834
-0.06(-0.68%)
Mar 08, 2018
8.960
8.975
8.652
8.712
23,057,276
-0.25(-2.77%)
Mar 07, 2018
8.980
8.960
3,849,786
+0.31(+3.61%)
Mar 06, 2018
8.491
8.712
8.407
8.648
3,704,069
+0.13(+1.56%)
Mar 05, 2018
8.176
8.604
8.156
8.515
5,529,665
+0.73(+9.42%)
Mar 02, 2018
7.733
7.826
7.693
7.782
968,889
+0.01(+0.19%)
Mar 01, 2018
7.703
7.812
7.654
7.767
1,011,564
+0.07(+0.90%)
Feb 28, 2018
7.713
7.871
7.693
7.698
1,219,238
-0.01(-0.19%)
Feb 27, 2018
8.097
8.181
7.708
7.713
1,064,587
-0.36(-4.51%)
Feb 26, 2018
8.107
8.112
7.954
8.077
903,555
+0.00(+0.06%)
Feb 23, 2018
7.949
8.077
7.925
8.072
755,656
+0.17(+2.18%)
Feb 22, 2018
7.900
721,609
+0.04(+0.50%)
Feb 21, 2018
7.949
8.013
7.851
7.861
764,045
-0.08(-1.05%)
Feb 20, 2018
8.156
8.196
7.925
7.944
878,771
-0.22(-2.71%)
Feb 16, 2018
8.166
8.166
8.166
0
+0.11(+1.41%)
Feb 15, 2018
7.974
8.092
7.949
8.053
724,591
+0.11(+1.43%)
Feb 14, 2018
8.018
8.043
7.900
7.940
870,527
-0.14(-1.71%)
Feb 13, 2018
8.023
8.117
8.008
8.077
849,490
+0.00(+0.06%)
Feb 12, 2018
8.107
8.147
7.767
8.072
1,286,897
+0.00(+0.00%)
Feb 09, 2018
8.087
8.134
7.900
8.072
1,126,900
+0.03(+0.43%)
Feb 08, 2018
8.309
8.328
8.033
8.038
1,236,436
-0.28(-3.37%)
Feb 07, 2018
8.373
8.437
8.316
8.319
973,265
-0.06(-0.66%)
Feb 06, 2018
8.096
8.403
8.067
8.374
2,225,835
+0.05(+0.64%)
Feb 05, 2018
8.520
8.525
8.164
8.320
1,117,464
-0.22(-2.62%)
Feb 02, 2018
8.622
8.622
8.418
8.544
1,103,934
-0.12(-1.41%)
Feb 01, 2018
8.934
8.998
8.642
8.666
860,292
-0.27(-3.00%)
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%)
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
.