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 |
| Feb 04, 2016 | $21.90 | $22.29 | $21.66 | $21.96 | 94 600 |
| Feb 03, 2016 | $21.78 | $22.41 | $21.66 | $21.78 | 129 200 |
| Feb 02, 2016 | $21.90 | $21.90 | $21.30 | $21.48 | 102 333 |
| Feb 01, 2016 | $21.00 | $21.90 | $20.67 | $21.57 | 177 833 |
| Jan 29, 2016 | $21.54 | $21.75 | $20.88 | $20.67 | 211 267 |
| Jan 28, 2016 | $21.93 | $22.29 | $21.45 | $21.27 | 136 433 |
| Jan 27, 2016 | $22.59 | $22.82 | $21.66 | $21.57 | 202 533 |
| Jan 26, 2016 | $21.48 | $22.23 | $21.36 | $21.90 | 267 867 |
| Jan 25, 2016 | $21.00 | $21.84 | $21.00 | $21.09 | 208 300 |
| Jan 22, 2016 | $20.37 | $21.21 | $20.37 | $20.58 | 241 667 |
| Jan 21, 2016 | $19.95 | $20.52 | $19.23 | $19.98 | 221 867 |
| Jan 20, 2016 | $17.97 | $20.34 | $17.31 | $19.56 | 507 133 |
| Jan 19, 2016 | $21.18 | $21.27 | $19.53 | $19.59 | 191 433 |
| Jan 15, 2016 | $19.56 | $20.73 | $19.26 | $20.43 | 257 267 |
| Jan 14, 2016 | $19.29 | $19.92 | $18.51 | $19.38 | 324 600 |
| Jan 13, 2016 | $20.58 | $20.85 | $19.15 | $19.11 | 357 633 |
| Jan 12, 2016 | $21.24 | $21.54 | $20.28 | $20.25 | 316 700 |
| Jan 11, 2016 | $21.48 | $22.05 | $20.73 | $20.79 | 337 333 |
| Jan 08, 2016 | $22.47 | $22.59 | $21.30 | $21.12 | 198 867 |
| Jan 07, 2016 | $23.04 | $23.13 | $22.38 | $22.08 | 244 533 |
| Jan 06, 2016 | $23.52 | $23.61 | $23.10 | $22.92 | 148 100 |
| Jan 05, 2016 | $24.06 | $24.48 | $23.69 | $23.25 | 261 733 |
