Global Net Lease Inc Historical Data - GNL-B | ADVFN

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-B)
Global Net Lease Inc (GNL-B) Historical

Global Net Lease Inc (GNL-B)

20.46

0.03

( 0.15% )

Updated: 15:31:17

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721688000	20.43	0.17	0.84	20.48	20.48	20.2688	11551
1721428800	20.26	0	0.00	20.35	20.35	20.26	31
1721342400	20.26	-0.04	-0.20	20.32	20.33	20.25	2649
1721256000	20.3	0	0.00	20.25	20.34	20.25	2649
1721169600	20.3	0.08	0.40	20.47	20.47	20.26	5857
1721083200	20.22	0.1	0.50	20.4	20.4	20.13	5593
1720824000	20.12	0.36	1.82	20.52	20.52	20.11	3339
1720737600	19.76	0.26	1.33	19.61	19.82	19.59	7981
1720651200	19.5	-0.1	-0.51	19.6	19.675	19.5	8237
1720564800	19.6	-0.55	-2.73	20.27	20.27	19.57	9867
1720478400	20.15	-0.19	-0.93	20.29	20.29	19.76	8548
1720219200	20.34	-0.06	-0.29	19.97	20.34	19.17	8204
1720040640	20.4	0.12	0.61	20.38	20.52	20.3799	16053
1719960000	20.2772	-0.04	-0.21	20.34	20.38	20.075	5075
1719873600	20.32	-0.18	-0.88	19.83	20.32	19.83	966
1719614400	20.5	0	0.00	20.5	20.5	20.5	0
1719528000	20.5	0.43	2.14	19.85	20.75	19.85	19863
1719441600	20.07	0.11	0.55	19.83	20.25	19.83	11785
1719355200	19.96	-0.02	-0.11	20.01	20.01	19.86	3400
1719268800	19.9812	0.1	0.51	19.795	19.9812	19.78	1448
1719009600	19.88	0.28	1.43	19.73	19.98	19.73	3146
1718923200	19.6	0.04	0.20	19.51	19.775	19.47	1971
1718750400	19.56	0.01	0.04	19.48	19.7217	19.48	1246
1718664000	19.5531	0.04	0.21	19.52	19.7046	19.52	8837
1718404800	19.5128	-0.34	-1.70	19.97	19.97	19.5128	1625
1718318400	19.85	0.15	0.76	20	20	19.6301	3639
1718232000	19.7	0.07	0.34	19.75	20.05	19.7	6589
1718145600	19.6325	0.01	0.06	19.68	19.7	19.6325	1036
1718059200	19.62	0.17	0.87	19.65	19.81	19.51	3016
1717800000	19.45	-0.15	-0.77	19.6	19.6	19.41	2455
1717713600	19.6	-0.17	-0.86	19.56	19.8192	19.56	3448
1717627200	19.7702	-0.08	-0.40	19.85	19.85	19.65	2958
1717540800	19.85	0.3	1.53	19.79	19.87	19.715	5211
1717454400	19.55	0.05	0.26	19.55	19.78	19.55	3639
1717195200	19.5	-0.14	-0.71	19.76	19.77	19.5	4092
1717108800	19.64	0.12	0.61	19.66	19.7622	19.49	3441
1717022400	19.52	-0.2	-1.01	19.77	19.77	19.4	8905
1716936000	19.72	0.35	1.81	19.7	19.8699	19.64	12455
1716590400	19.37	0.22	1.17	19.04	19.37	19.04	2036
1716504000	19.1455	-0.07	-0.39	19.17	19.322	19.12	3378
1716417600	19.22	-0.25	-1.28	19.45	19.5899	19.21	6632
1716331200	19.47	-0.05	-0.26	19.35	19.54	19.35	7084
1716244800	19.5217	-0.18	-0.91	19.68	19.68	19.5217	871
1715985600	19.7	-0.05	-0.25	19.55	19.7	19.4201	3316
1715899200	19.75	0.16	0.82	19.42	19.7894	19.0701	6758
1715812800	19.59	0.24	1.24	19.75	19.75	19.36	3149
1715726400	19.35	0.18	0.95	19.6914	19.6914	19.2548	3397
1715640000	19.1681	-0.11	-0.58	19.32	19.32	19.1681	3268
1715380800	19.28	0.1	0.52	19.16	19.49	19.06	3507
1715294400	19.18	-0.02	-0.10	19.15	19.59	19.15	7732
1715208000	19.2	-0.53	-2.69	19.7	19.85	19.15	4608
1715121600	19.73	0.25	1.31	19.34	19.85	19.26	4218
1715035200	19.475	0.27	1.38	19.54	19.54	19.3	2414
1714776000	19.21	0.2	1.05	20.11	20.11	19.21	2409
1714689600	19.01	-0.38	-1.96	19.31	19.31	18.99	4400
1714603200	19.39	0.12	0.62	19.15	19.39	18.98	8371
1714516800	19.27	0.27	1.42	18.9	19.29	18.7404	10880
1714430400	19	0.1	0.53	19.07	19.23	18.45	8363
1714171200	18.9	0.34	1.83	19	19.1794	18.655	6263
1714084800	18.56	-0.26	-1.38	18.71	18.71	18.09	2524
1713998400	18.82	0.15	0.82	18.4292	18.95	18.4292	3236
1713912000	18.6661	0.27	1.45	18.49	18.82	18.49	6202

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