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 |
| Mar 11, 2016 | $24.36 | $24.90 | $24.36 | $24.81 | 153 333 |
| Mar 10, 2016 | $24.24 | $24.75 | $24.12 | $24.54 | 211 500 |
| Mar 09, 2016 | $24.12 | $24.60 | $24.03 | $24.09 | 163 033 |
| Mar 08, 2016 | $24.27 | $24.42 | $23.75 | $24.15 | 195 100 |
| Mar 07, 2016 | $23.79 | $24.42 | $23.79 | $24.36 | 230 333 |
| Mar 04, 2016 | $24.60 | $24.87 | $23.67 | $23.79 | 256 133 |
| Mar 03, 2016 | $24.30 | $25.05 | $24.27 | $24.51 | 207 500 |
| Mar 02, 2016 | $24.09 | $24.60 | $23.88 | $24.30 | 156 833 |
| Mar 01, 2016 | $23.25 | $24.26 | $23.19 | $23.82 | 218 867 |
| Feb 29, 2016 | $23.52 | $24.00 | $22.95 | $23.01 | 266 600 |
| Feb 26, 2016 | $23.46 | $24.00 | $23.31 | $23.31 | 178 100 |
| Feb 25, 2016 | $23.22 | $23.79 | $23.10 | $23.31 | 168 033 |
| Feb 24, 2016 | $22.71 | $23.43 | $22.53 | $23.10 | 125 233 |
| Feb 23, 2016 | $22.26 | $23.10 | $22.23 | $22.74 | 218 000 |
| Feb 22, 2016 | $23.13 | $23.37 | $22.20 | $22.17 | 226 333 |
| Feb 19, 2016 | $21.75 | $23.13 | $21.69 | $22.77 | 253 633 |
| Feb 18, 2016 | $22.20 | $22.65 | $21.66 | $21.57 | 189 167 |
| Feb 17, 2016 | $21.90 | $22.65 | $21.75 | $21.90 | 172 367 |
| Feb 16, 2016 | $21.69 | $21.90 | $21.12 | $21.72 | 190 633 |
| Feb 12, 2016 | $21.63 | $21.93 | $21.15 | $21.45 | 158 133 |
| Feb 11, 2016 | $21.18 | $21.75 | $21.09 | $21.48 | 206 833 |
| Feb 10, 2016 | $20.94 | $22.20 | $20.94 | $21.57 | 258 900 |
| Feb 09, 2016 | $21.18 | $21.45 | $20.85 | $20.76 | 133 167 |
| Feb 08, 2016 | $21.78 | $22.02 | $21.06 | $21.27 | 133 000 |
| Feb 05, 2016 | $21.99 | $22.18 | $21.60 | $21.99 | 87 167 |
