Global Net Lease More Historical Data - 2N8 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Global Net Lease Inc (2N8)
Global Net Lease Inc (2N8) Historical

2N8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	6.934	0.03	0.41%	6.894	6.944	6.894	321
Jul 09 2024	6.906	-0.09	-1.29%	6.88	7.038	6.85	2,152
Jul 08 2024	6.996	0.12	1.75%	7.078	7.078	6.868	4,195
Jul 05 2024	6.876	-0.05	-0.78%	6.958	6.958	6.876	860
Jul 04 2024	6.93	0.15	2.18%	6.93	6.93	6.93	200
Jul 03 2024	6.782	0.09	1.31%	6.998	6.998	6.782	2,845
Jul 02 2024	6.694	-0.07	-1.01%	6.684	6.694	6.684	21
Jul 01 2024	6.762	-0.04	-0.56%	6.948	6.948	6.672	461
Jun 28 2024	6.80	0.29	4.49%	6.62	6.808	6.62	4,676
Jun 27 2024	6.508	0.00	0.00%	6.508	6.508	6.508	0.00
Jun 26 2024	6.508	-0.09	-1.39%	6.508	6.508	6.508	101
Jun 25 2024	6.60	-0.03	-0.51%	6.818	6.818	6.60	3,563
Jun 24 2024	6.634	0.02	0.30%	6.748	6.748	6.622	1,801
Jun 21 2024	6.614	-0.09	-1.28%	6.614	6.614	6.614	1
Jun 20 2024	6.70	-0.02	-0.36%	6.702	6.72	6.626	3,016
Jun 19 2024	6.724	0.04	0.63%	6.724	6.724	6.724	1,000
Jun 18 2024	6.682	0.04	0.54%	6.646	6.818	6.646	1,492
Jun 17 2024	6.646	-0.16	-2.41%	6.634	6.84	6.626	1,924
Jun 14 2024	6.81	0.09	1.34%	6.756	6.906	6.70	3,395
Jun 13 2024	6.72	-0.09	-1.29%	6.72	6.72	6.72	70
Jun 12 2024	6.808	0.06	0.86%	6.562	6.808	6.562	247
Jun 11 2024	6.75	-0.05	-0.76%	6.80	6.80	6.75	600
Jun 10 2024	6.802	-0.12	-1.79%	6.976	7.036	6.80	3,733
Jun 07 2024	6.926	-0.14	-1.93%	7.102	7.102	6.864	356
Jun 06 2024	7.062	-0.09	-1.20%	7.148	7.152	7.062	626
Jun 05 2024	7.148	0.16	2.32%	7.148	7.148	7.148	400
Jun 04 2024	6.986	-0.01	-0.17%	6.838	7.02	6.838	6,087
Jun 03 2024	6.998	0.07	1.07%	6.998	6.998	6.892	474
May 31 2024	6.924	0.24	3.59%	6.924	6.924	6.924	100
May 30 2024	6.684	0.14	2.11%	6.68	6.686	6.68	304
May 29 2024	6.546	-0.16	-2.36%	6.708	6.708	6.546	483
May 28 2024	6.704	-0.19	-2.81%	6.85	6.85	6.704	557
May 27 2024	6.898	0.00	-0.03%	6.898	6.898	6.898	29
May 24 2024	6.90	0.05	0.76%	6.842	6.90	6.842	109
May 23 2024	6.848	-0.41	-5.67%	7.222	7.222	6.848	784
May 22 2024	7.26	0.10	1.45%	7.272	7.272	7.26	1,710
May 21 2024	7.156	0.10	1.39%	7.224	7.264	7.156	1,534
May 20 2024	7.058	-0.13	-1.75%	7.058	7.058	7.058	175
May 17 2024	7.184	0.16	2.22%	7.17	7.184	7.146	786
May 16 2024	7.028	-0.08	-1.13%	7.028	7.028	7.028	1
May 15 2024	7.108	0.04	0.59%	7.13	7.148	7.042	405
May 14 2024	7.066	0.13	1.90%	7.038	7.086	6.926	3,021
May 13 2024	6.934	-0.01	-0.12%	6.828	6.994	6.828	578
May 10 2024	6.942	0.05	0.73%	6.942	6.942	6.834	4,216
May 09 2024	6.892	0.03	0.47%	6.67	6.892	6.67	5,425
May 08 2024	6.86	0.12	1.75%	6.60	6.86	6.60	3,275
May 07 2024	6.742	-0.01	-0.09%	6.828	6.972	6.742	6,192
May 06 2024	6.748	0.09	1.38%	6.676	6.748	6.67	278
May 03 2024	6.656	0.09	1.34%	6.694	6.75	6.654	3,997
May 02 2024	6.568	0.02	0.37%	6.54	6.568	6.396	814
Apr 30 2024	6.544	-0.05	-0.76%	6.524	6.55	6.524	819
Apr 29 2024	6.594	0.09	1.35%	6.514	6.594	6.514	679
Apr 26 2024	6.506	0.13	2.04%	6.46	6.506	6.40	1,032
Apr 25 2024	6.376	-0.07	-1.09%	6.424	6.534	6.368	1,001
Apr 24 2024	6.446	-0.03	-0.43%	6.40	6.446	6.40	370
Apr 23 2024	6.474	0.08	1.28%	6.44	6.50	6.33	958
Apr 22 2024	6.392	0.08	1.30%	6.254	6.412	6.254	498
Apr 19 2024	6.31	0.05	0.86%	6.256	6.31	6.256	16
Apr 18 2024	6.256	0.03	0.45%	6.124	6.324	6.122	1,997
Apr 17 2024	6.228	-0.01	-0.22%	6.19	6.264	6.154	5,224
Apr 16 2024	6.242	-0.11	-1.79%	6.384	6.384	6.176	3,015
Apr 15 2024	6.356	-0.05	-0.72%	6.438	6.438	6.356	279
Apr 12 2024	6.402	-0.01	-0.12%	6.356	6.486	6.336	5,195

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