Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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

20.99

0.19 (0.91%)

Last Updated: 09:36:10

Delayed by 15 minutes

GNL-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	20.76	0.00	0.00%	20.76	20.76	20.76	0
Jun 27 2024	20.76	0.11	0.54%	20.46	20.95	20.46	6,558
Jun 26 2024	20.65	-0.15	-0.72%	20.61	20.81	20.51	11,533
Jun 25 2024	20.80	0.16	0.80%	20.78	20.83	20.63	5,041
Jun 24 2024	20.64	0.12	0.56%	20.51	20.75	20.50	4,452
Jun 21 2024	20.52	-0.04	-0.19%	20.84	20.84	20.51	1,873
Jun 20 2024	20.56	0.02	0.10%	20.47	20.56	20.47	8,463
Jun 18 2024	20.54	0.09	0.44%	20.45	20.54	20.45	1,866
Jun 17 2024	20.45	0.01	0.05%	20.50	20.57	20.44	7,345
Jun 14 2024	20.44	-0.14	-0.68%	20.60	20.68	20.35	4,120
Jun 13 2024	20.58	-0.16	-0.77%	20.74	20.74	20.55	2,826
Jun 12 2024	20.74	0.19	0.92%	20.60	20.87	20.51	4,392
Jun 11 2024	20.55	0.00	0.00%	20.40	20.61	20.40	5,849
Jun 10 2024	20.55	-0.11	-0.52%	20.73	20.73	20.26	4,498
Jun 07 2024	20.66	-0.01	-0.07%	20.36	20.66	20.36	2,279
Jun 06 2024	20.67	-0.07	-0.34%	20.74	20.81	20.60	5,046
Jun 05 2024	20.74	0.28	1.35%	20.57	20.81	20.10	20,096
Jun 04 2024	20.46	0.21	1.05%	20.42	20.65	20.30	5,215
Jun 03 2024	20.25	-0.11	-0.54%	20.40	20.63	20.22	6,820
May 31 2024	20.36	-0.12	-0.59%	20.64	20.64	20.36	6,784
May 30 2024	20.48	0.08	0.39%	20.30	20.52	20.26	4,017
May 29 2024	20.40	-0.25	-1.21%	20.65	20.65	20.40	2,704
May 28 2024	20.65	0.21	1.03%	20.63	20.65	20.52	6,462
May 24 2024	20.44	0.32	1.59%	19.95	20.44	19.95	4,428
May 23 2024	20.12	-0.22	-1.08%	20.22	20.33	20.12	7,420
May 22 2024	20.34	-0.01	-0.05%	20.29	20.34	20.04	5,943
May 21 2024	20.35	0.06	0.30%	20.14	20.35	20.05	9,476
May 20 2024	20.29	-0.06	-0.29%	20.35	20.35	20.19	2,537
May 17 2024	20.35	0.00	0.00%	20.35	20.35	20.12	6,306
May 16 2024	20.35	0.00	0.00%	20.30	20.35	20.08	4,581
May 15 2024	20.35	-0.05	-0.27%	20.40	20.40	20.17	9,423
May 14 2024	20.40	0.26	1.32%	20.40	20.63	20.39	4,996
May 13 2024	20.14	-0.08	-0.40%	20.22	20.58	19.98	2,975
May 10 2024	20.22	-0.09	-0.44%	20.25	20.25	19.67	3,644
May 09 2024	20.31	0.45	2.27%	20.02	20.31	19.85	10,503
May 08 2024	19.86	-0.24	-1.19%	20.34	20.49	19.86	4,843
May 07 2024	20.10	-0.31	-1.52%	20.41	20.54	20.10	5,189
May 06 2024	20.41	-0.01	-0.05%	20.61	20.76	20.41	8,480
May 03 2024	20.42	0.23	1.14%	20.55	20.62	20.18	1,919
May 02 2024	20.19	0.00	0.00%	20.25	20.25	19.65	3,415
May 01 2024	20.19	0.18	0.90%	20.17	20.40	19.75	5,754
Apr 30 2024	20.01	-0.02	-0.10%	19.98	20.19	19.45	8,624
Apr 29 2024	20.03	0.47	2.40%	19.71	20.14	19.59	11,192
Apr 26 2024	19.56	0.03	0.15%	19.51	20.17	19.51	5,585
Apr 25 2024	19.53	-0.24	-1.21%	19.75	19.75	19.53	1,830
Apr 24 2024	19.77	-0.22	-1.10%	20.12	20.12	19.43	4,683
Apr 23 2024	19.99	0.60	3.09%	19.41	19.99	19.41	4,218
Apr 22 2024	19.39	0.35	1.84%	19.10	19.68	18.83	8,906
Apr 19 2024	19.04	0.22	1.17%	19.00	19.07	18.53	7,910
Apr 18 2024	18.82	-0.43	-2.23%	19.35	19.35	18.76	21,960
Apr 17 2024	19.25	0.02	0.11%	19.26	19.37	19.17	3,818
Apr 16 2024	19.23	0.04	0.21%	19.31	19.31	19.19	4,897
Apr 15 2024	19.19	-0.65	-3.25%	20.47	20.47	19.19	11,708
Apr 12 2024	19.84	0.02	0.08%	19.73	20.37	19.73	3,638
Apr 11 2024	19.82	-0.36	-1.78%	20.24	20.24	19.82	7,095
Apr 10 2024	20.18	-0.06	-0.30%	20.23	20.24	19.59	25,873
Apr 09 2024	20.24	-0.31	-1.51%	20.54	20.74	20.17	17,135
Apr 08 2024	20.55	-0.15	-0.72%	20.70	20.70	20.50	13,403
Apr 05 2024	20.70	-0.27	-1.29%	20.94	20.94	20.66	4,155
Apr 04 2024	20.97	-0.20	-0.94%	20.92	20.97	20.55	6,495
Apr 03 2024	21.17	0.07	0.33%	21.09	21.17	20.95	15,701
Apr 02 2024	21.10	-0.18	-0.85%	21.28	21.28	20.95	16,153

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