Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Global Net Lease Inc (GNL-A)
Global Net Lease Inc (GNL-A) Historical

GNL-A Global Net Lease Inc

22.52

0.5768 (2.63%)

Dec 20 2024 - Closed

Delayed by 15 minutes

GNL-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	22.52	0.58	2.63%	22.05	22.52	22.05	15,314
Dec 19 2024	21.94	-0.45	-2.00%	22.27	22.60	21.66	12,108
Dec 18 2024	22.39	-0.13	-0.58%	22.66	22.96	22.35	11,377
Dec 17 2024	22.52	-0.25	-1.10%	22.80	23.03	22.52	12,708
Dec 16 2024	22.77	0.02	0.09%	22.91	22.91	22.73	3,571
Dec 13 2024	22.75	-0.01	-0.04%	23.02	23.04	22.52	12,692
Dec 12 2024	22.76	-0.01	-0.04%	22.79	22.94	22.75	9,362
Dec 11 2024	22.77	-0.32	-1.39%	22.77	23.01	22.76	4,612
Dec 10 2024	23.09	-0.06	-0.26%	22.98	23.14	22.90	3,396
Dec 09 2024	23.15	0.05	0.22%	22.93	23.20	22.85	5,047
Dec 06 2024	23.10	-0.08	-0.35%	23.40	23.40	23.04	11,545
Dec 05 2024	23.18	0.00	0.00%	23.24	23.35	23.18	30,127
Dec 04 2024	23.18	-0.24	-1.02%	23.49	23.50	23.17	10,975
Dec 03 2024	23.42	0.13	0.56%	23.23	23.42	23.08	2,410
Dec 02 2024	23.29	0.09	0.39%	23.39	23.39	23.12	4,224
Nov 29 2024	23.20	-0.30	-1.28%	23.34	23.63	23.20	7,346
Nov 27 2024	23.50	0.26	1.12%	23.02	23.57	23.02	9,739
Nov 26 2024	23.24	-0.10	-0.43%	23.51	23.51	23.19	3,634
Nov 25 2024	23.34	0.32	1.39%	23.23	23.49	23.23	21,927
Nov 22 2024	23.02	0.11	0.48%	22.92	23.05	22.92	10,246
Nov 21 2024	22.91	0.45	2.00%	22.53	22.92	22.53	10,403
Nov 20 2024	22.46	0.11	0.49%	22.35	22.57	22.28	3,048
Nov 19 2024	22.35	-0.49	-2.14%	22.64	22.88	22.27	7,386
Nov 18 2024	22.84	0.03	0.13%	22.81	22.84	22.64	5,788
Nov 15 2024	22.81	-0.19	-0.83%	22.84	23.10	22.81	5,274
Nov 14 2024	23.00	-0.01	-0.04%	23.00	23.05	22.94	3,037
Nov 13 2024	23.01	-0.19	-0.82%	23.25	23.31	22.91	20,389
Nov 12 2024	23.20	-0.14	-0.58%	23.25	23.32	22.97	9,559
Nov 11 2024	23.34	-0.26	-1.08%	23.41	23.62	23.27	21,135
Nov 08 2024	23.59	0.27	1.18%	23.45	23.77	23.45	28,116
Nov 07 2024	23.32	0.32	1.37%	23.05	23.35	23.05	4,974
Nov 06 2024	23.00	0.00	0.00%	22.80	23.10	22.80	34,295
Nov 05 2024	23.00	0.25	1.10%	23.00	23.03	22.80	23,397
Nov 04 2024	22.75	0.15	0.66%	22.93	22.93	22.64	8,676
Nov 01 2024	22.60	-0.18	-0.79%	23.00	23.00	22.60	14,634
Oct 31 2024	22.78	-0.32	-1.39%	22.80	22.95	22.60	14,614
Oct 30 2024	23.10	-0.11	-0.45%	23.17	23.17	22.74	5,395
Oct 29 2024	23.21	-0.47	-1.96%	23.26	23.40	23.17	7,178
Oct 28 2024	23.67	0.22	0.94%	23.26	23.67	23.26	4,136
Oct 25 2024	23.45	0.06	0.26%	23.34	23.45	23.21	2,071
Oct 24 2024	23.39	0.34	1.48%	23.30	23.39	23.11	12,406
Oct 23 2024	23.05	-0.30	-1.28%	23.35	23.40	23.05	13,193
Oct 22 2024	23.35	0.25	1.08%	23.05	23.35	23.00	4,931
Oct 21 2024	23.10	-0.10	-0.43%	23.21	23.33	23.07	14,956
Oct 18 2024	23.20	-0.19	-0.81%	23.72	23.72	23.07	6,398
Oct 17 2024	23.39	0.04	0.17%	23.35	23.72	23.30	7,830
Oct 16 2024	23.35	0.24	1.04%	23.67	23.68	23.17	10,285
Oct 15 2024	23.11	0.04	0.17%	23.14	23.40	23.11	24,996
Oct 14 2024	23.07	0.02	0.09%	23.13	23.13	23.00	62,607
Oct 11 2024	23.05	0.22	0.96%	23.17	23.17	22.86	11,631
Oct 10 2024	22.83	0.06	0.26%	22.82	23.05	22.67	6,812
Oct 09 2024	22.77	0.17	0.75%	22.52	22.87	22.52	10,705
Oct 08 2024	22.60	-0.02	-0.09%	22.80	22.80	22.43	7,872
Oct 07 2024	22.62	-0.31	-1.35%	22.96	22.96	22.33	16,534
Oct 04 2024	22.93	-0.37	-1.59%	22.90	22.97	22.77	20,318
Oct 03 2024	23.30	0.20	0.87%	23.22	23.30	23.07	35,273
Oct 02 2024	23.10	-0.31	-1.32%	23.39	23.49	22.90	31,703
Oct 01 2024	23.41	0.46	2.00%	22.92	23.42	22.92	9,888
Sep 30 2024	22.95	0.04	0.19%	22.94	22.95	22.85	39,932
Sep 27 2024	22.91	0.01	0.03%	22.95	22.95	22.78	9,559
Sep 26 2024	22.90	0.00	0.00%	22.78	22.95	22.78	12,306
Sep 25 2024	22.90	0.05	0.22%	22.90	22.92	22.84	6,464
Sep 24 2024	22.85	0.02	0.07%	22.79	22.94	22.78	15,046
Sep 23 2024	22.84	0.02	0.07%	22.90	22.98	22.82	18,516

Global Net Lease

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions