Global Net Lease Inc (GNL) Historical Stock Data

14.57 ↑0.14 (0.97%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, GNL is up 0.17% a day on average. There have been 14 days where Global Net Lease Inc closed green and 16 days where GNL closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0514.4014.57↑$0.17 (1.18%)14.3414.59399.48K
2022-08-0414.7514.43↓$0.32 (-2.17%)14.3114.97462.87K
2022-08-0314.9914.81↓$0.18 (-1.20%)14.7915.07450.64K
2022-08-0215.2314.89↓$0.34 (-2.23%)14.8915.25388.23K
2022-08-0114.9915.23↑$0.24 (1.60%)14.9115.30522.20K
2022-07-2915.1115.09↓$0.02 (-0.13%)14.9415.19610.65K
2022-07-2815.1015.13↑$0.03 (0.20%)15.0315.20432.58K
2022-07-2715.0514.98↓$0.07 (-0.47%)14.8515.13431.88K
2022-07-2615.0615.01↓$0.05 (-0.33%)14.9715.14392.15K
2022-07-2514.9915.07↑$0.08 (0.53%)14.9615.20540.01K
2022-07-2215.0614.97↓$0.09 (-0.60%)14.8615.16390.13K
2022-07-2114.8215.03↑$0.21 (1.42%)14.6515.03596.59K
2022-07-2014.8314.96↑$0.13 (0.88%)14.7315.02572.17K
2022-07-1914.7314.82↑$0.09 (0.61%)14.6714.85486.80K
2022-07-1814.7414.52↓$0.22 (-1.49%)14.4914.82405.49K
2022-07-1514.3514.62↑$0.27 (1.88%)14.1914.67671.37K
2022-07-1413.8914.11↑$0.22 (1.58%)13.8014.22467.56K
2022-07-1314.1814.14↓$0.04 (-0.28%)14.0514.29439K
2022-07-1213.9014.22↑$0.32 (2.30%)13.9014.28609.49K
2022-07-1113.9413.93↓$0.01 (-0.07%)13.8214.03481.22K
2022-07-0814.0013.93↓$0.07 (-0.50%)13.7614.01708.45K
2022-07-0714.4414.42↓$0.02 (-0.14%)14.4014.630.99M
2022-07-0614.3614.34↓$0.02 (-0.14%)14.1114.44829.11K
2022-07-0514.2414.39↑$0.15 (1.05%)14.0014.40786.37K
2022-07-0114.1414.38↑$0.24 (1.70%)14.0614.46590.75K
2022-06-3014.0314.16↑$0.13 (0.93%)13.9414.32542.44K
2022-06-2914.2914.19↓$0.10 (-0.70%)14.1014.39454.86K
2022-06-2814.6014.34↓$0.26 (-1.78%)14.3114.74684.69K
2022-06-2714.4914.46↓$0.03 (-0.21%)14.3314.57521.92K
2022-06-2414.1714.42↑$0.25 (1.76%)14.1614.530.94M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$GNL almost time for the running

0 Like Report
Modok

$GNL Let’s goooo

0 Like Report
dogefan77

$GNL i'm out of slaps for the day

0 Like Report
a

$GNL I'm friggin bored. Just give us our money already

0 Like Report