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 |
| Dec 08, 2023 | $9.24 | $9.26 | $9.04 | $9.10 | 1 617 789 |
| Dec 07, 2023 | $9.39 | $9.45 | $9.28 | $9.30 | 1 683 622 |
| Dec 06, 2023 | $9.60 | $9.74 | $9.40 | $9.42 | 1 245 886 |
| Dec 05, 2023 | $9.59 | $9.69 | $9.45 | $9.47 | 1 544 010 |
| Dec 04, 2023 | $9.33 | $9.70 | $9.22 | $9.68 | 2 907 544 |
| Dec 01, 2023 | $8.78 | $9.34 | $8.72 | $9.33 | 2 251 956 |
| Nov 30, 2023 | $8.84 | $8.84 | $8.50 | $8.78 | 6 109 638 |
| Nov 29, 2023 | $8.89 | $8.95 | $8.75 | $8.81 | 1 351 607 |
| Nov 28, 2023 | $8.66 | $8.78 | $8.55 | $8.75 | 941 369 |
| Nov 27, 2023 | $8.69 | $8.72 | $8.53 | $8.67 | 977 670 |
| Nov 24, 2023 | $8.72 | $8.74 | $8.62 | $8.73 | 611 110 |
| Nov 22, 2023 | $8.82 | $8.90 | $8.66 | $8.72 | 1 073 511 |
| Nov 21, 2023 | $8.76 | $8.82 | $8.65 | $8.75 | 948 012 |
| Nov 20, 2023 | $8.81 | $8.84 | $8.69 | $8.82 | 1 153 227 |
| Nov 17, 2023 | $8.93 | $8.93 | $8.75 | $8.87 | 1 412 224 |
| Nov 16, 2023 | $8.74 | $8.87 | $8.57 | $8.80 | 1 505 730 |
| Nov 15, 2023 | $8.55 | $8.86 | $8.55 | $8.76 | 1 653 116 |
| Nov 14, 2023 | $8.23 | $8.60 | $8.23 | $8.54 | 1 468 636 |
| Nov 13, 2023 | $8.01 | $8.04 | $7.79 | $7.79 | 1 506 597 |
| Nov 10, 2023 | $8.06 | $8.12 | $7.91 | $8.08 | 1 257 979 |
| Nov 09, 2023 | $8.38 | $8.38 | $7.89 | $7.99 | 1 562 637 |
| Nov 08, 2023 | $8.35 | $8.57 | $8.12 | $8.29 | 1 738 905 |
| Nov 07, 2023 | $8.53 | $8.57 | $8.36 | $8.42 | 1 094 815 |
| Nov 06, 2023 | $8.71 | $8.73 | $8.47 | $8.51 | 1 001 628 |
| Nov 03, 2023 | $8.64 | $8.85 | $8.62 | $8.75 | 1 421 430 |
