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
)
7.480
+0.140 (+1.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023
9.674
9.709
9.482
9.531
1,141,134
-0.10(-1.02%)
Jul 28, 2023
9.843
9.928
9.594
9.629
792,629
-0.12(-1.19%)
Jul 27, 2023
10.00
10.08
9.723
9.745
1,112,206
-0.22(-2.24%)
Jul 26, 2023
9.888
9.999
9.874
9.968
833,927
+0.09(+0.90%)
Jul 25, 2023
9.897
9.986
9.861
9.879
651,123
-0.07(-0.72%)
Jul 24, 2023
9.888
10.03
9.852
9.950
787,641
+0.07(+0.72%)
Jul 21, 2023
10.06
10.07
9.812
9.879
1,070,531
-0.12(-1.25%)
Jul 20, 2023
9.977
10.07
9.736
10.00
1,412,915
+0.03(+0.27%)
Jul 19, 2023
9.879
9.999
9.808
9.977
1,700,953
+0.21(+2.19%)
Jul 18, 2023
9.754
9.906
9.683
9.763
1,590,828
+0.05(+0.55%)
Jul 17, 2023
9.594
9.709
9.388
9.709
1,312,844
+0.07(+0.74%)
Jul 14, 2023
9.522
9.647
9.420
9.638
1,342,359
+0.06(+0.65%)
Jul 13, 2023
9.629
9.660
9.478
9.576
1,319,810
-0.05(-0.56%)
Jul 12, 2023
9.709
9.790
9.629
9.629
1,774,169
+0.04(+0.37%)
Jul 11, 2023
9.370
9.611
9.293
9.594
2,424,353
+0.33(+3.53%)
Jul 10, 2023
9.155
9.323
9.069
9.267
1,616,821
+0.11(+1.22%)
Jul 07, 2023
9.026
9.314
9.026
9.155
1,203,945
+0.09(+1.04%)
Jul 06, 2023
9.164
9.164
8.828
9.061
1,438,576
-0.15(-1.59%)
Jul 05, 2023
9.121
9.546
8.983
9.207
2,045,536
+0.12(+1.32%)
Jul 03, 2023
8.897
9.172
8.889
9.086
1,124,892
+0.25(+2.82%)
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%)
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
.