NYSE:GNL
Global Net Lease Inc Stock Price (Quote)
$6.96
+0.0900 (+1.31%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.83 | Wednesday, 24th Apr 2024 GNL stock ended at $6.96. This is 1.31% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.52% from a day low at $6.74 to a day high of $6.98. |
| 90 days | $6.52 | $9.05 | |
| 52 weeks | $6.52 | $11.58 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $6.82 | $6.98 | $6.74 | $6.96 | 1 361 366 |
| Apr 23, 2024 | $6.80 | $6.98 | $6.80 | $6.87 | 1 029 535 |
| Apr 22, 2024 | $6.76 | $6.85 | $6.69 | $6.82 | 1 234 992 |
| Apr 19, 2024 | $6.59 | $6.78 | $6.59 | $6.75 | 1 423 634 |
| Apr 18, 2024 | $6.60 | $6.71 | $6.55 | $6.62 | 1 765 879 |
| Apr 17, 2024 | $6.60 | $6.72 | $6.53 | $6.58 | 1 238 732 |
| Apr 16, 2024 | $6.66 | $6.72 | $6.52 | $6.57 | 1 720 664 |
| Apr 15, 2024 | $6.77 | $6.80 | $6.65 | $6.73 | 2 109 334 |
| Apr 12, 2024 | $6.81 | $6.90 | $6.75 | $6.78 | 1 329 779 |
| Apr 11, 2024 | $6.89 | $6.94 | $6.76 | $6.83 | 1 311 535 |
| Apr 10, 2024 | $7.10 | $7.10 | $6.74 | $6.86 | 3 206 828 |
| Apr 09, 2024 | $7.57 | $7.66 | $7.52 | $7.63 | 1 909 077 |
| Apr 08, 2024 | $7.42 | $7.58 | $7.40 | $7.53 | 1 343 170 |
| Apr 05, 2024 | $7.38 | $7.43 | $7.28 | $7.31 | 1 150 658 |
| Apr 04, 2024 | $7.46 | $7.65 | $7.39 | $7.44 | 1 150 253 |
| Apr 03, 2024 | $7.31 | $7.41 | $7.26 | $7.35 | 1 003 790 |
| Apr 02, 2024 | $7.56 | $7.57 | $7.27 | $7.36 | 2 067 523 |
| Apr 01, 2024 | $7.74 | $7.79 | $7.64 | $7.68 | 1 421 113 |
| Mar 28, 2024 | $7.58 | $7.83 | $7.58 | $7.77 | 1 459 782 |
| Mar 27, 2024 | $7.43 | $7.63 | $7.41 | $7.63 | 1 274 177 |
| Mar 26, 2024 | $7.52 | $7.55 | $7.32 | $7.33 | 1 402 304 |
| Mar 25, 2024 | $7.62 | $7.69 | $7.45 | $7.46 | 991 186 |
| Mar 22, 2024 | $7.81 | $7.85 | $7.55 | $7.56 | 1 038 472 |
| Mar 21, 2024 | $7.62 | $7.81 | $7.58 | $7.80 | 1 683 430 |
| Mar 20, 2024 | $7.42 | $7.70 | $7.37 | $7.59 | 1 037 056 |
