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
-0.250 (-3.38%)
Official Closing 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 (%)
Jun 30, 2023
8.966
8.992
8.717
8.837
1,594,222
-0.04(-0.48%)
Jun 29, 2023
8.545
8.880
8.536
8.880
983,549
+0.31(+3.61%)
Jun 28, 2023
8.665
8.665
8.493
8.571
763,678
-0.09(-1.09%)
Jun 27, 2023
8.536
8.691
8.433
8.665
831,844
+0.17(+2.02%)
Jun 26, 2023
8.175
8.571
8.175
8.493
817,405
+0.32(+3.89%)
Jun 23, 2023
8.313
8.394
8.111
8.175
1,878,414
-0.22(-2.66%)
Jun 22, 2023
8.657
8.665
8.334
8.399
1,237,771
-0.29(-3.36%)
Jun 21, 2023
8.957
9.030
8.682
8.691
1,172,871
-0.34(-3.81%)
Jun 20, 2023
9.215
9.224
8.996
9.035
841,296
-0.21(-2.32%)
Jun 16, 2023
9.430
9.430
9.112
9.250
2,453,635
-0.12(-1.28%)
Jun 15, 2023
9.207
9.370
9.108
9.370
716,978
-0.31(-3.20%)
May 08, 2023
9.783
9.830
9.602
9.680
725,179
-0.07(-0.71%)
May 05, 2023
9.688
9.783
9.594
9.748
739,190
+0.17(+1.80%)
May 04, 2023
9.439
9.576
9.237
9.576
656,723
+0.09(+0.91%)
May 03, 2023
9.516
9.680
9.465
9.490
639,847
+0.03(+0.27%)
May 02, 2023
9.576
9.637
9.331
9.465
823,554
-0.17(-1.78%)
May 01, 2023
9.714
9.748
9.589
9.637
654,126
-0.04(-0.44%)
Apr 28, 2023
9.568
9.761
9.559
9.680
1,045,089
+0.09(+0.99%)
Apr 27, 2023
9.361
9.611
9.361
9.585
492,546
+0.23(+2.48%)
Apr 26, 2023
9.456
9.585
9.327
9.353
875,411
-0.18(-1.89%)
Apr 25, 2023
9.611
9.645
9.456
9.533
794,351
-0.15(-1.60%)
Apr 24, 2023
9.800
9.834
9.559
9.688
650,187
-0.10(-1.05%)
Apr 21, 2023
9.800
9.886
9.627
9.791
624,633
+0.02(+0.18%)
Apr 20, 2023
9.800
9.877
9.675
9.774
699,859
-0.04(-0.44%)
Apr 19, 2023
9.662
9.864
9.594
9.817
730,653
+0.14(+1.42%)
Apr 18, 2023
10.02
10.08
9.641
9.680
1,123,343
-0.35(-3.51%)
Apr 17, 2023
9.886
10.06
9.886
10.03
835,656
+0.15(+1.48%)
Apr 14, 2023
10.07
10.17
9.821
9.886
814,777
-0.14(-1.37%)
Apr 13, 2023
10.02
10.09
9.899
10.02
1,229,932
-0.04(-0.43%)
Apr 12, 2023
10.51
10.57
10.06
10.07
1,671,753
-0.34(-3.22%)
Apr 11, 2023
10.48
10.53
10.31
10.40
1,797,279
-0.04(-0.40%)
Apr 10, 2023
10.45
10.53
10.24
10.44
1,380,621
-0.01(-0.08%)
Apr 06, 2023
10.51
10.53
10.38
10.45
701,070
+0.04(+0.40%)
Apr 05, 2023
10.47
10.54
10.39
10.41
683,611
-0.08(-0.79%)
Apr 04, 2023
10.70
10.74
10.39
10.49
823,701
-0.18(-1.72%)
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
.