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 |
| Jan 17, 2024 | $8.87 | $9.06 | $8.55 | $8.69 | 1 711 875 |
| Jan 16, 2024 | $9.25 | $9.32 | $9.01 | $9.04 | 1 210 523 |
| Jan 12, 2024 | $9.53 | $9.60 | $9.28 | $9.31 | 896 686 |
| Jan 11, 2024 | $9.54 | $9.57 | $9.23 | $9.32 | 2 847 140 |
| Jan 10, 2024 | $9.98 | $10.05 | $9.91 | $9.97 | 2 309 106 |
| Jan 09, 2024 | $9.90 | $10.06 | $9.82 | $9.98 | 1 398 799 |
| Jan 08, 2024 | $9.74 | $10.01 | $9.67 | $10.00 | 2 187 784 |
| Jan 05, 2024 | $9.73 | $9.92 | $9.60 | $9.78 | 1 655 705 |
| Jan 04, 2024 | $9.68 | $9.88 | $9.58 | $9.77 | 963 846 |
| Jan 03, 2024 | $9.80 | $9.83 | $9.62 | $9.70 | 1 065 893 |
| Jan 02, 2024 | $9.87 | $10.15 | $9.78 | $9.93 | 1 418 568 |
| Dec 29, 2023 | $10.17 | $10.18 | $9.94 | $9.95 | 1 181 686 |
| Dec 28, 2023 | $9.94 | $10.11 | $9.94 | $10.11 | 695 826 |
| Dec 27, 2023 | $10.04 | $10.14 | $9.95 | $10.04 | 1 200 495 |
| Dec 26, 2023 | $9.85 | $10.10 | $9.83 | $10.07 | 1 007 203 |
| Dec 22, 2023 | $9.76 | $9.96 | $9.71 | $9.84 | 1 244 615 |
| Dec 21, 2023 | $9.55 | $9.72 | $9.50 | $9.71 | 991 309 |
| Dec 20, 2023 | $9.43 | $9.71 | $9.41 | $9.42 | 1 318 761 |
| Dec 19, 2023 | $9.23 | $9.51 | $9.20 | $9.43 | 2 275 062 |
| Dec 18, 2023 | $9.30 | $9.32 | $9.13 | $9.17 | 1 128 094 |
| Dec 15, 2023 | $9.64 | $9.64 | $9.18 | $9.22 | 2 012 940 |
| Dec 14, 2023 | $9.63 | $9.92 | $9.54 | $9.66 | 2 738 849 |
| Dec 13, 2023 | $8.82 | $9.49 | $8.75 | $9.46 | 2 746 146 |
| Dec 12, 2023 | $8.92 | $8.92 | $8.76 | $8.83 | 1 238 008 |
| Dec 11, 2023 | $9.14 | $9.18 | $8.92 | $8.94 | 1 618 425 |
