Global Net Lease Inc. (GNL) Historical Stock Data
6.98 ↑0.06 (0.87%)
As of May 2, 2024, 11:11am EST.
Historical Data
In the past 30 trading days, GNL is up 0.03% a day on average. There have been 15 days where Global Net Lease Inc. closed green and 15 days where GNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.94 | 6.92 | ↓$0.02 (-0.29%) | 6.87 | 7.05 | 1.44M |
| 2024-04-30 | 6.91 | 6.95 | ↑$0.04 (0.58%) | 6.88 | 7.03 | 1.46M |
| 2024-04-29 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.97 | 7.10 | 1.15M |
| 2024-04-26 | 6.92 | 6.91 | ↓$0.01 (-0.14%) | 6.88 | 7.01 | 1.45M |
| 2024-04-25 | 6.87 | 6.92 | ↑$0.05 (0.73%) | 6.82 | 7.01 | 1.70M |
| 2024-04-24 | 6.82 | 6.96 | ↑$0.14 (2.05%) | 6.74 | 6.98 | 1.39M |
| 2024-04-23 | 6.80 | 6.87 | ↑$0.07 (1.03%) | 6.80 | 6.98 | 1.03M |
| 2024-04-22 | 6.76 | 6.82 | ↑$0.06 (0.89%) | 6.69 | 6.85 | 1.28M |
| 2024-04-19 | 6.59 | 6.75 | ↑$0.16 (2.43%) | 6.59 | 6.78 | 1.81M |
| 2024-04-18 | 6.60 | 6.62 | ↑$0.02 (0.30%) | 6.55 | 6.71 | 1.82M |
| 2024-04-17 | 6.60 | 6.58 | ↓$0.02 (-0.30%) | 6.53 | 6.72 | 1.25M |
| 2024-04-16 | 6.66 | 6.57 | ↓$0.09 (-1.35%) | 6.52 | 6.72 | 1.77M |
| 2024-04-15 | 6.77 | 6.73 | ↓$0.04 (-0.59%) | 6.65 | 6.80 | 2.29M |
| 2024-04-12 | 6.81 | 6.78 | ↓$0.03 (-0.44%) | 6.75 | 6.90 | 1.40M |
| 2024-04-11 | 6.89 | 6.83 | ↓$0.06 (-0.87%) | 6.76 | 6.94 | 1.38M |
| 2024-04-10 | 7.10 | 6.86 | ↓$0.24 (-3.38%) | 6.74 | 7.10 | 3.30M |
| 2024-04-09 | 7.57 | 7.63 | ↑$0.06 (0.79%) | 7.52 | 7.66 | 1.93M |
| 2024-04-08 | 7.42 | 7.53 | ↑$0.11 (1.48%) | 7.39 | 7.58 | 1.53M |
| 2024-04-05 | 7.38 | 7.31 | ↓$0.07 (-0.95%) | 7.28 | 7.43 | 1.35M |
| 2024-04-04 | 7.46 | 7.44 | ↓$0.02 (-0.27%) | 7.39 | 7.65 | 1.16M |
| 2024-04-03 | 7.31 | 7.35 | ↑$0.04 (0.55%) | 7.26 | 7.41 | 1.30M |
| 2024-04-02 | 7.56 | 7.36 | ↓$0.20 (-2.65%) | 7.27 | 7.57 | 2.12M |
| 2024-04-01 | 7.74 | 7.68 | ↓$0.06 (-0.78%) | 7.64 | 7.79 | 1.42M |
| 2024-03-28 | 7.58 | 7.77 | ↑$0.19 (2.51%) | 7.58 | 7.83 | 1.46M |
| 2024-03-27 | 7.43 | 7.63 | ↑$0.20 (2.69%) | 7.41 | 7.63 | 1.34M |
| 2024-03-26 | 7.52 | 7.33 | ↓$0.19 (-2.53%) | 7.32 | 7.55 | 1.48M |
| 2024-03-25 | 7.62 | 7.46 | ↓$0.16 (-2.10%) | 7.45 | 7.69 | 0.99M |
| 2024-03-22 | 7.81 | 7.56 | ↓$0.25 (-3.20%) | 7.55 | 7.85 | 1.35M |
| 2024-03-21 | 7.62 | 7.80 | ↑$0.18 (2.36%) | 7.58 | 7.81 | 1.68M |
| 2024-03-20 | 7.42 | 7.59 | ↑$0.17 (2.29%) | 7.37 | 7.70 | 1.23M |
Create an account or log in to view more rows.
$GNL I do it for the thrills!
$GNL Hold on to your Butts.
$GNL when's the offering?
$GNL might see a whole 1% green
$GNL Tomorrow
$GNL If options never existed
what do you think this stock would be trading at?
$GNL hows short doing? Keep short pls
we need your money.
$GNL cover that shit
$GNL Don't hold!!! Buy it
$GNL very nice