14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $6.53 $7.86 Friday, 17th May 2024 GNL stock ended at $7.77. This is 0.129% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.28% from a day low at $7.69 to a day high of $7.86.
90 days $6.52 $8.00
52 weeks $6.52 $11.58

Historical Global Net Lease Inc prices

Date Open High Low Close Volume
May 19, 2023 $10.39 $10.47 $10.19 $10.35 616 905
May 18, 2023 $10.03 $10.30 $10.00 $10.26 862 410
May 17, 2023 $9.86 $10.15 $9.80 $10.09 937 702
May 16, 2023 $10.17 $10.17 $9.84 $9.86 987 909
May 15, 2023 $10.55 $10.61 $10.17 $10.21 1 282 590
May 12, 2023 $10.73 $10.80 $10.49 $10.58 1 221 830
May 11, 2023 $10.68 $10.92 $10.62 $10.73 1 293 308
May 10, 2023 $11.21 $11.21 $10.62 $10.89 851 763
May 09, 2023 $11.16 $11.17 $10.99 $11.04 598 667
May 08, 2023 $11.38 $11.44 $11.18 $11.26 525 069
May 05, 2023 $11.27 $11.38 $11.18 $11.34 635 435
May 04, 2023 $10.98 $11.14 $10.75 $11.14 489 090
May 03, 2023 $11.07 $11.26 $11.01 $11.04 536 602
May 02, 2023 $11.14 $11.21 $10.86 $11.01 707 612
May 01, 2023 $11.30 $11.34 $11.16 $11.21 553 926
Apr 28, 2023 $11.13 $11.35 $11.15 $11.26 898 366
Apr 27, 2023 $10.89 $11.18 $10.92 $11.15 423 289
Apr 26, 2023 $11.00 $11.15 $10.85 $10.88 752 529
Apr 25, 2023 $11.18 $11.25 $11.00 $11.09 649 118
Apr 24, 2023 $11.40 $11.43 $11.12 $11.27 473 026
Apr 21, 2023 $11.40 $11.50 $11.20 $11.39 536 840
Apr 20, 2023 $11.40 $11.49 $11.26 $11.37 601 618
Apr 19, 2023 $11.24 $11.48 $11.16 $11.42 628 078
Apr 18, 2023 $11.66 $11.73 $11.22 $11.26 965 413
Apr 17, 2023 $11.50 $11.70 $11.50 $11.67 718 178

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GNL stock historical prices to predict future price movements?
Trend Analysis: Examine the GNL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GNL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Global Net Lease Inc

Global Net Lease Global Net Lease, Inc. (NYSE: GNL) is a publicly traded real estate investment trust listed on the NYSE focused on acquiring a diversified global portfolio of commercial properties, with an emphasis on sale-leaseback transactions involving single tenant, mission critical income producing net-leased assets across the United States, Western and Northern Europe.... GNL Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT