Canada markets close in 1 hour 21 minutes

Global Net Lease, Inc. (0IW3.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
7.21+0.14 (+2.05%)
At close: 07:07PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20247.247.297.177.217.21718
May 03, 20247.337.337.227.227.221,350
May 02, 20247.067.076.936.976.9711,064
May 01, 20246.937.026.896.896.891,178
Apr 30, 20246.967.006.856.986.9852
Apr 29, 20247.007.097.007.017.011,046
Apr 26, 20246.927.016.926.936.93264
Apr 25, 20246.886.946.846.936.933,101
Apr 24, 20246.796.866.716.856.85771
Apr 23, 20246.786.986.696.946.942,476
Apr 22, 20246.766.846.706.846.84995
Apr 19, 20246.686.776.646.776.771,257
Apr 18, 20246.776.776.576.606.602,345
Apr 17, 20246.656.706.556.616.61469
Apr 16, 20246.616.666.516.586.585,992
Apr 15, 20246.776.796.706.706.7010,717
Apr 12, 20246.826.856.786.826.82225
Apr 11, 20246.896.946.786.916.912,305
Apr 10, 20247.407.406.756.786.788,624
Apr 10, 20240.275 Dividend
Apr 09, 20247.577.667.527.607.3211,822
Apr 08, 20247.427.587.427.537.266,144
Apr 05, 20247.447.447.297.377.101,651
Apr 04, 20247.467.667.467.507.232,003
Apr 03, 20247.317.407.287.397.124,403
Apr 02, 20247.607.607.287.307.042,757
Mar 28, 20247.587.797.587.747.466,954
Mar 27, 20247.437.607.367.557.282,533
Mar 26, 20247.527.537.367.367.093,490
Mar 25, 20247.627.677.457.507.234,388
Mar 22, 20247.847.847.637.637.352,993
Mar 21, 20247.597.767.597.747.464,747
Mar 20, 20247.457.657.317.637.35660
Mar 19, 20247.557.577.417.507.231,159
Mar 18, 20247.507.707.497.567.291,321
Mar 15, 20247.307.477.307.467.19592
Mar 14, 20247.507.517.277.307.042,545
Mar 13, 20247.667.727.507.547.271,722
Mar 12, 20247.527.677.507.567.291,803
Mar 11, 20247.607.607.357.607.321,084
Mar 08, 20247.457.637.407.407.131,701
Mar 07, 20247.237.387.237.347.07701
Mar 06, 20247.217.257.057.126.86980
Mar 05, 20247.307.487.267.267.001,461
Mar 04, 20247.257.397.217.367.093,275
Mar 01, 20247.207.297.107.216.951,221
Feb 29, 20247.237.287.027.267.004,468
Feb 28, 20247.267.266.697.156.893,866
Feb 27, 20247.487.487.347.357.082,487
Feb 26, 20247.567.587.307.317.0419,086
Feb 23, 20247.487.707.487.707.422,542
Feb 22, 20247.707.707.597.617.336,937
Feb 21, 20247.727.817.677.717.437,106
Feb 20, 20247.957.997.807.837.553,547
Feb 19, 2024------
Feb 16, 20248.008.137.998.097.801,428
Feb 15, 20248.098.247.968.247.94414
Feb 14, 20248.068.067.928.027.731,802
Feb 13, 20248.008.107.847.977.681,277
Feb 12, 20248.028.228.028.227.921,212
Feb 09, 20248.088.087.927.977.682,052
Feb 08, 20247.958.187.958.187.881,750
Feb 07, 20248.208.217.968.037.744,995
Feb 06, 20248.008.277.968.247.94816
Feb 05, 20248.198.208.048.107.811,756
Feb 02, 20248.318.318.178.287.98494
Feb 01, 20248.508.508.278.408.101,739
Jan 31, 20248.788.808.588.698.38861
Jan 30, 20248.808.828.688.808.48314
Jan 29, 20248.878.918.738.818.492,712
Jan 26, 20248.989.058.878.898.57466
Jan 25, 20248.998.998.898.928.602,091
Jan 24, 20249.059.058.818.818.49364
Jan 23, 20249.019.038.828.838.51151
Jan 22, 20248.989.068.858.878.55894
Jan 19, 20248.818.908.718.908.573,309
Jan 18, 20248.798.798.648.708.39196
Jan 17, 20248.859.008.558.588.273,053
Jan 16, 20249.259.339.069.068.733,812
Jan 15, 2024------
Jan 12, 20249.569.729.329.359.01609
Jan 11, 20249.519.579.249.258.919,616
Jan 11, 20240.354 Dividend
Jan 10, 20249.9010.049.9010.009.3015,248
Jan 09, 202410.0510.059.8910.039.3210,053
Jan 08, 20249.749.999.699.939.233,874
Jan 05, 20249.739.929.609.839.147,236
Jan 04, 20249.689.849.619.739.049,966
Jan 03, 20249.719.809.619.809.112,520
Jan 02, 20249.8710.119.789.979.261,776
Dec 29, 202310.1410.169.9910.069.351,474
Dec 28, 20239.9810.089.9710.029.311,247
Dec 27, 20239.9710.059.9710.059.34300
Dec 22, 20239.769.949.759.849.153,709
Dec 21, 20239.569.689.559.558.88456
Dec 20, 20239.439.709.439.658.971,327
Dec 19, 20239.239.499.229.438.77536
Dec 18, 20239.309.309.159.198.54812
Dec 15, 20239.639.719.209.208.55583
Dec 14, 20239.709.919.609.608.92879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...