Global Net Lease Inc. (GNL) Historical Stock Data
6.74 ↑0.12 (1.81%)
As of April 19, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, GNL is up 0.04% a day on average. There have been 13 days where Global Net Lease Inc. closed green and 17 days where GNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 7.55 | 7.47 | ↓$0.08 (-1.06%) | 7.40 | 7.63 | 1.24M |
| 2024-03-18 | 7.50 | 7.56 | ↑$0.06 (0.80%) | 7.47 | 7.70 | 1.17M |
| 2024-03-15 | 7.27 | 7.55 | ↑$0.28 (3.85%) | 7.27 | 7.57 | 3.88M |
| 2024-03-14 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.25 | 7.53 | 1.65M |
| 2024-03-13 | 7.64 | 7.53 | ↓$0.11 (-1.44%) | 7.50 | 7.74 | 1.80M |
| 2024-03-12 | 7.57 | 7.65 | ↑$0.08 (1.06%) | 7.50 | 7.67 | 1.93M |
| 2024-03-11 | 7.37 | 7.63 | ↑$0.26 (3.53%) | 7.33 | 7.66 | 1.53M |
| 2024-03-08 | 7.42 | 7.41 | ↓$0.01 (-0.13%) | 7.37 | 7.64 | 1.98M |
| 2024-03-07 | 7.23 | 7.45 | ↑$0.22 (3.04%) | 7.20 | 7.45 | 1.87M |
Create an account or log in to view more rows.
$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
$GNL PT?