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 |
| Sep 28, 2023 | $9.37 | $9.65 | $9.35 | $9.56 | 1 883 502 |
| Sep 27, 2023 | $9.52 | $9.58 | $9.30 | $9.33 | 1 448 936 |
| Sep 26, 2023 | $9.73 | $9.76 | $9.43 | $9.45 | 1 494 926 |
| Sep 25, 2023 | $9.92 | $9.95 | $9.72 | $9.80 | 1 229 077 |
| Sep 22, 2023 | $10.22 | $10.25 | $9.87 | $9.88 | 1 749 119 |
| Sep 21, 2023 | $10.66 | $10.69 | $10.20 | $10.23 | 1 846 203 |
| Sep 20, 2023 | $10.89 | $11.05 | $10.72 | $10.73 | 1 550 520 |
| Sep 19, 2023 | $10.72 | $10.89 | $10.71 | $10.80 | 1 495 599 |
| Sep 18, 2023 | $11.12 | $11.12 | $10.71 | $10.73 | 2 135 955 |
| Sep 15, 2023 | $11.31 | $11.38 | $10.85 | $11.22 | 3 953 474 |
| Sep 14, 2023 | $11.05 | $11.42 | $11.00 | $11.42 | 2 912 875 |
| Sep 13, 2023 | $11.06 | $11.16 | $10.92 | $10.95 | 2 179 750 |
| Sep 12, 2023 | $11.30 | $11.43 | $10.96 | $11.11 | 3 770 187 |
| Sep 11, 2023 | $11.30 | $11.45 | $11.14 | $11.31 | 23 317 313 |
| Sep 08, 2023 | $11.27 | $11.44 | $10.97 | $11.27 | 7 951 478 |
| Sep 07, 2023 | $10.91 | $11.38 | $10.89 | $11.17 | 2 138 994 |
| Sep 06, 2023 | $10.81 | $10.92 | $10.61 | $10.92 | 2 233 593 |
| Sep 05, 2023 | $10.84 | $11.13 | $10.76 | $10.77 | 2 209 595 |
| Sep 01, 2023 | $11.52 | $11.58 | $10.66 | $10.92 | 5 077 061 |
| Aug 31, 2023 | $11.40 | $11.51 | $11.32 | $11.35 | 1 391 737 |
| Aug 30, 2023 | $11.29 | $11.52 | $11.25 | $11.44 | 1 222 986 |
| Aug 29, 2023 | $11.00 | $11.30 | $10.97 | $11.29 | 1 078 066 |
| Aug 28, 2023 | $10.77 | $11.00 | $10.78 | $10.95 | 745 489 |
| Aug 25, 2023 | $10.72 | $10.85 | $10.63 | $10.72 | 629 511 |
| Aug 24, 2023 | $10.74 | $11.04 | $10.65 | $10.71 | 1 100 258 |
