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 |
| Nov 02, 2023 | $8.34 | $8.48 | $8.28 | $8.45 | 970 418 |
| Nov 01, 2023 | $7.97 | $8.13 | $7.84 | $8.12 | 1 694 385 |
| Oct 31, 2023 | $7.83 | $8.02 | $7.78 | $7.94 | 1 692 417 |
| Oct 30, 2023 | $7.72 | $7.92 | $7.60 | $7.75 | 1 371 664 |
| Oct 27, 2023 | $7.89 | $7.89 | $7.56 | $7.62 | 1 192 738 |
| Oct 26, 2023 | $7.74 | $7.89 | $7.67 | $7.82 | 1 022 427 |
| Oct 25, 2023 | $7.76 | $7.83 | $7.59 | $7.69 | 1 150 619 |
| Oct 24, 2023 | $7.92 | $7.98 | $7.82 | $7.84 | 1 132 620 |
| Oct 23, 2023 | $7.90 | $8.04 | $7.79 | $7.84 | 1 496 133 |
| Oct 20, 2023 | $8.11 | $8.27 | $7.98 | $7.99 | 1 629 883 |
| Oct 19, 2023 | $8.25 | $8.36 | $8.04 | $8.07 | 1 589 518 |
| Oct 18, 2023 | $8.54 | $8.59 | $8.26 | $8.32 | 1 329 640 |
| Oct 17, 2023 | $8.28 | $8.71 | $8.28 | $8.60 | 1 850 368 |
| Oct 16, 2023 | $8.26 | $8.54 | $8.18 | $8.41 | 1 913 018 |
| Oct 13, 2023 | $8.11 | $8.18 | $7.99 | $8.10 | 1 448 547 |
| Oct 12, 2023 | $8.25 | $8.27 | $8.01 | $8.04 | 1 117 672 |
| Oct 11, 2023 | $8.34 | $8.55 | $8.26 | $8.31 | 1 468 747 |
| Oct 10, 2023 | $8.66 | $8.74 | $8.58 | $8.63 | 1 556 982 |
| Oct 09, 2023 | $8.41 | $8.73 | $8.41 | $8.67 | 1 394 191 |
| Oct 06, 2023 | $8.52 | $8.58 | $8.29 | $8.46 | 1 845 325 |
| Oct 05, 2023 | $8.74 | $8.86 | $8.52 | $8.58 | 1 324 762 |
| Oct 04, 2023 | $8.91 | $9.05 | $8.63 | $8.75 | 1 356 495 |
| Oct 03, 2023 | $9.05 | $9.07 | $8.77 | $8.86 | 1 925 087 |
| Oct 02, 2023 | $9.63 | $9.69 | $9.06 | $9.11 | 2 881 335 |
| Sep 29, 2023 | $9.72 | $9.85 | $9.56 | $9.61 | 1 319 757 |
