Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GNL-E Global Net Lease Inc

21.31

0.18 (0.85%)

Jul 22 2024 - Closed

Delayed by 15 minutes

GNL-E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	21.26	0.13	0.62%	21.20	21.26	21.20	22,105
Jul 19 2024	21.13	0.10	0.48%	21.10	21.13	21.09	4,729
Jul 18 2024	21.03	-0.07	-0.33%	21.10	21.10	21.03	3,108
Jul 17 2024	21.10	0.19	0.91%	20.89	21.10	20.80	13,822
Jul 16 2024	20.91	0.03	0.14%	21.03	21.03	20.85	5,822
Jul 15 2024	20.88	0.24	1.16%	20.90	20.90	20.64	5,308
Jul 12 2024	20.64	0.06	0.29%	20.58	21.10	20.58	6,292
Jul 11 2024	20.58	0.34	1.68%	20.27	20.63	20.27	985
Jul 10 2024	20.24	0.03	0.15%	20.22	20.79	20.22	6,187
Jul 09 2024	20.21	-0.32	-1.56%	20.76	20.76	20.21	8,642
Jul 08 2024	20.53	-0.05	-0.24%	20.60	20.78	20.42	4,676
Jul 05 2024	20.58	-0.30	-1.44%	20.58	20.99	20.58	10,277
Jul 03 2024	20.88	0.12	0.58%	20.83	20.94	20.77	17,082
Jul 02 2024	20.76	0.06	0.29%	20.81	21.04	20.75	3,771
Jul 01 2024	20.70	-0.01	-0.05%	20.74	20.96	20.70	5,163
Jun 28 2024	20.71	0.03	0.15%	20.83	20.83	20.68	3,603
Jun 27 2024	20.68	0.10	0.49%	20.85	20.85	20.68	5,038
Jun 26 2024	20.58	-0.23	-1.10%	20.80	20.80	20.58	5,336
Jun 25 2024	20.81	0.02	0.10%	20.79	20.95	20.79	3,162
Jun 24 2024	20.79	-0.09	-0.43%	20.98	21.04	20.79	8,693
Jun 21 2024	20.88	-0.03	-0.14%	21.14	21.14	20.88	717
Jun 20 2024	20.91	0.03	0.14%	20.98	20.98	20.88	834
Jun 18 2024	20.88	0.30	1.46%	20.95	20.95	20.76	2,334
Jun 17 2024	20.58	-0.17	-0.82%	20.46	20.98	20.46	9,883
Jun 14 2024	20.75	-0.15	-0.72%	20.94	21.00	20.75	5,124
Jun 13 2024	20.90	-0.05	-0.24%	20.71	20.91	20.71	5,915
Jun 12 2024	20.95	0.40	1.95%	20.80	20.98	20.79	10,613
Jun 11 2024	20.55	0.01	0.05%	20.60	20.60	20.46	11,262
Jun 10 2024	20.54	-0.48	-2.28%	21.00	21.00	20.54	19,688
Jun 07 2024	21.02	0.05	0.25%	21.21	21.21	20.85	3,814
Jun 06 2024	20.97	0.09	0.42%	21.11	21.11	20.86	3,459
Jun 05 2024	20.88	0.00	0.00%	21.03	21.03	20.88	3,784
Jun 04 2024	20.88	0.03	0.14%	20.98	21.15	20.85	4,278
Jun 03 2024	20.85	0.03	0.14%	20.86	20.94	20.85	6,333
May 31 2024	20.82	0.02	0.10%	20.82	20.84	20.82	1,734
May 30 2024	20.80	-0.05	-0.24%	20.90	21.01	20.73	2,298
May 29 2024	20.85	-0.04	-0.19%	20.89	20.94	20.72	16,218
May 28 2024	20.89	0.23	1.11%	20.72	21.16	20.72	9,048
May 24 2024	20.66	0.01	0.05%	20.73	21.09	20.66	4,384
May 23 2024	20.65	-0.35	-1.67%	21.05	21.06	20.65	11,589
May 22 2024	21.00	0.03	0.15%	20.99	21.05	20.97	3,043
May 21 2024	20.97	-0.08	-0.39%	21.05	21.05	20.97	795
May 20 2024	21.05	0.07	0.33%	20.89	21.05	20.87	3,430
May 17 2024	20.98	-0.02	-0.10%	21.00	21.21	20.85	4,073
May 16 2024	21.00	-0.08	-0.38%	21.06	21.06	20.88	4,551
May 15 2024	21.08	0.28	1.35%	21.00	21.08	20.76	951
May 14 2024	20.80	0.12	0.58%	20.72	20.92	20.56	13,261
May 13 2024	20.68	-0.04	-0.19%	21.00	21.00	20.68	20,078
May 10 2024	20.72	-0.19	-0.91%	21.31	21.31	20.72	3,235
May 09 2024	20.91	0.20	0.97%	20.90	20.99	20.80	4,730
May 08 2024	20.71	-0.15	-0.71%	21.00	21.00	20.66	10,738
May 07 2024	20.86	0.16	0.77%	20.60	20.86	20.60	3,718
May 06 2024	20.70	-0.16	-0.77%	20.85	20.93	20.63	2,425
May 03 2024	20.86	0.11	0.53%	21.00	21.00	20.86	1,031
May 02 2024	20.75	0.14	0.68%	20.67	20.96	20.50	4,721
May 01 2024	20.61	0.27	1.33%	20.59	20.85	20.36	4,088
Apr 30 2024	20.34	-0.31	-1.50%	20.54	20.77	20.34	4,017
Apr 29 2024	20.65	0.35	1.72%	20.42	20.79	20.42	6,419
Apr 26 2024	20.30	0.10	0.50%	20.35	20.35	20.30	1,891
Apr 25 2024	20.20	-0.25	-1.22%	20.31	20.33	20.20	4,690
Apr 24 2024	20.45	0.13	0.64%	20.35	20.50	20.32	6,547

Global Net Lease

Western Asset Municipal ...

Igloo Spv Tv Eur1m+1,4 D...

Eib Tf 0,75% St24 Nok

Dorsey Wright Technical ...

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