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 |
| Aug 23, 2023 | $10.65 | $10.79 | $10.56 | $10.74 | 1 039 885 |
| Aug 22, 2023 | $10.57 | $10.72 | $10.52 | $10.68 | 843 181 |
| Aug 21, 2023 | $10.70 | $10.71 | $10.37 | $10.49 | 872 578 |
| Aug 18, 2023 | $10.50 | $10.71 | $10.47 | $10.69 | 741 936 |
| Aug 17, 2023 | $10.65 | $10.79 | $10.56 | $10.58 | 721 333 |
| Aug 16, 2023 | $10.82 | $10.93 | $10.66 | $10.66 | 696 305 |
| Aug 15, 2023 | $10.97 | $10.97 | $10.77 | $10.80 | 745 592 |
| Aug 14, 2023 | $11.08 | $11.16 | $11.01 | $11.07 | 790 107 |
| Aug 11, 2023 | $11.02 | $11.18 | $11.03 | $11.15 | 1 117 526 |
| Aug 10, 2023 | $11.22 | $11.39 | $11.00 | $11.05 | 1 512 632 |
| Aug 09, 2023 | $11.13 | $11.24 | $10.98 | $11.12 | 774 720 |
| Aug 08, 2023 | $10.97 | $11.13 | $10.85 | $11.12 | 726 357 |
| Aug 07, 2023 | $10.64 | $11.12 | $10.60 | $11.12 | 1 487 018 |
| Aug 04, 2023 | $10.55 | $10.87 | $10.52 | $10.62 | 1 196 567 |
| Aug 03, 2023 | $10.62 | $10.77 | $10.39 | $10.56 | 1 486 585 |
| Aug 02, 2023 | $10.47 | $10.54 | $10.38 | $10.51 | 1 316 339 |
| Aug 01, 2023 | $10.66 | $10.66 | $10.40 | $10.58 | 917 769 |
| Jul 31, 2023 | $10.85 | $10.89 | $10.64 | $10.69 | 980 686 |
| Jul 28, 2023 | $11.04 | $11.14 | $10.76 | $10.80 | 686 253 |
| Jul 27, 2023 | $11.22 | $11.31 | $10.91 | $10.93 | 957 027 |
| Jul 26, 2023 | $11.09 | $11.22 | $11.08 | $11.18 | 743 427 |
| Jul 25, 2023 | $11.10 | $11.20 | $11.06 | $11.08 | 529 072 |
| Jul 24, 2023 | $11.09 | $11.26 | $11.05 | $11.16 | 698 755 |
| Jul 21, 2023 | $11.28 | $11.30 | $11.01 | $11.08 | 930 548 |
| Jul 20, 2023 | $11.19 | $11.29 | $10.93 | $11.22 | 1 185 721 |
