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 |
| Jul 19, 2023 | $11.08 | $11.22 | $11.00 | $11.19 | 1 511 297 |
| Jul 18, 2023 | $10.94 | $11.11 | $10.86 | $10.95 | 1 386 145 |
| Jul 17, 2023 | $10.76 | $10.89 | $10.53 | $10.89 | 1 053 340 |
| Jul 14, 2023 | $10.68 | $10.82 | $10.57 | $10.81 | 1 196 784 |
| Jul 13, 2023 | $10.80 | $10.83 | $10.63 | $10.74 | 992 826 |
| Jul 12, 2023 | $10.89 | $10.98 | $10.80 | $10.80 | 1 400 557 |
| Jul 11, 2023 | $10.90 | $11.18 | $10.81 | $11.16 | 2 078 860 |
| Jul 10, 2023 | $10.65 | $10.85 | $10.55 | $10.78 | 1 388 949 |
| Jul 07, 2023 | $10.50 | $10.84 | $10.50 | $10.65 | 1 012 385 |
| Jul 06, 2023 | $10.66 | $10.67 | $10.27 | $10.54 | 1 114 094 |
| Jul 05, 2023 | $10.61 | $11.11 | $10.45 | $10.71 | 1 736 825 |
| Jul 03, 2023 | $10.35 | $10.67 | $10.34 | $10.56 | 966 586 |
| Jun 30, 2023 | $10.43 | $10.46 | $10.14 | $10.28 | 978 411 |
| Jun 29, 2023 | $9.94 | $10.33 | $9.93 | $10.33 | 819 767 |
| Jun 28, 2023 | $10.08 | $10.08 | $9.88 | $9.97 | 598 553 |
| Jun 27, 2023 | $9.93 | $10.11 | $9.81 | $10.08 | 585 797 |
| Jun 26, 2023 | $9.51 | $9.97 | $9.51 | $9.88 | 677 036 |
| Jun 23, 2023 | $9.67 | $9.75 | $9.44 | $9.51 | 998 478 |
| Jun 22, 2023 | $10.07 | $10.08 | $9.70 | $9.77 | 1 045 732 |
| Jun 21, 2023 | $10.42 | $10.51 | $10.10 | $10.11 | 983 553 |
| Jun 20, 2023 | $10.72 | $10.74 | $10.47 | $10.51 | 722 449 |
| Jun 16, 2023 | $10.97 | $10.97 | $10.60 | $10.76 | 1 817 902 |
| Jun 15, 2023 | $10.71 | $10.90 | $10.60 | $10.90 | 479 172 |
| Jun 14, 2023 | $10.74 | $10.88 | $10.63 | $10.68 | 632 659 |
| Jun 13, 2023 | $10.53 | $10.77 | $10.47 | $10.67 | 824 903 |
