NYSE:GNL
Global Net Lease Inc Stock Price (Quote)
$7.16
+0.0600 (+0.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.52 | $7.66 | Friday, 3rd May 2024 GNL stock ended at $7.16. This is 0.85% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.09% from a day low at $7.12 to a day high of $7.34. |
| 90 days | $6.52 | $8.30 | |
| 52 weeks | $6.52 | $11.58 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $7.55 | $7.63 | $7.41 | $7.47 | 1 243 074 |
| Mar 18, 2024 | $7.50 | $7.70 | $7.49 | $7.56 | 1 170 831 |
| Mar 15, 2024 | $7.27 | $7.57 | $7.27 | $7.55 | 3 651 440 |
| Mar 14, 2024 | $7.50 | $7.53 | $7.25 | $7.35 | 1 614 550 |
| Mar 13, 2024 | $7.64 | $7.74 | $7.50 | $7.53 | 1 776 655 |
| Mar 12, 2024 | $7.57 | $7.67 | $7.50 | $7.65 | 1 927 763 |
| Mar 11, 2024 | $7.37 | $7.66 | $7.33 | $7.63 | 1 523 552 |
| Mar 08, 2024 | $7.42 | $7.64 | $7.37 | $7.41 | 1 659 313 |
| Mar 07, 2024 | $7.23 | $7.45 | $7.20 | $7.45 | 1 846 599 |
| Mar 06, 2024 | $7.21 | $7.25 | $7.05 | $7.17 | 1 589 339 |
| Mar 05, 2024 | $7.36 | $7.48 | $7.13 | $7.14 | 1 898 378 |
| Mar 04, 2024 | $7.32 | $7.42 | $7.20 | $7.42 | 1 426 331 |
| Mar 01, 2024 | $7.20 | $7.30 | $7.10 | $7.30 | 1 990 436 |
| Feb 29, 2024 | $7.23 | $7.32 | $7.05 | $7.21 | 2 257 766 |
| Feb 28, 2024 | $7.37 | $7.37 | $6.83 | $7.16 | 4 260 866 |
| Feb 27, 2024 | $7.34 | $7.46 | $7.32 | $7.34 | 2 458 691 |
| Feb 26, 2024 | $7.56 | $7.59 | $7.29 | $7.29 | 1 781 386 |
| Feb 23, 2024 | $7.59 | $7.71 | $7.47 | $7.62 | 1 154 152 |
