Canada markets closed

Global Net Lease, Inc. (GNL-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.21+0.20 (+1.05%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.1120.1119.2119.2119.212,409
May 02, 202419.3019.3118.9919.0119.014,400
May 01, 202419.3219.3918.9819.3919.398,371
Apr 30, 202418.9019.2918.7419.2719.2710,880
Apr 29, 202419.0719.2318.4519.0019.008,363
Apr 26, 202419.0019.1818.6718.9018.906,263
Apr 25, 202418.7118.7118.0918.5618.562,524
Apr 24, 202418.4318.9518.4318.8218.823,236
Apr 23, 202418.4918.8218.4918.6718.676,202
Apr 22, 202418.0018.5718.0018.4018.407,948
Apr 19, 202418.1518.1517.6718.0018.005,985
Apr 18, 202418.0818.2117.9018.1318.1312,620
Apr 17, 202418.1618.3518.0018.0818.089,566
Apr 16, 202418.2118.4318.0118.1318.132,597
Apr 15, 202419.2119.2118.4018.4418.447,193
Apr 12, 202418.8019.2018.6818.7618.764,960
Apr 11, 202419.0619.0618.7018.7018.708,945
Apr 10, 202419.7419.7418.8518.9118.916,851
Apr 09, 202419.6219.6519.1819.4819.484,918
Apr 08, 202419.6719.6719.4619.5319.535,733
Apr 05, 202419.9019.9019.6419.7819.784,761
Apr 04, 202419.7719.9019.7719.9019.901,843
Apr 04, 20240.429688 Dividend
Apr 03, 202419.8720.1819.8720.1319.704,118
Apr 02, 202419.8519.9119.6119.9119.497,908
Apr 01, 202419.3220.0819.2219.8919.4746,717
Mar 28, 202419.8020.2318.9018.9018.5039,421
Mar 27, 202420.1520.1519.8019.8019.386,273
Mar 26, 202419.9220.4419.9219.9919.5612,259
Mar 25, 202420.7420.7420.1520.4620.0218,194
Mar 22, 202420.7520.7520.6120.7520.311,800
Mar 21, 202420.4520.6320.2920.6320.195,634
Mar 20, 202420.1020.5019.8120.4820.044,800
Mar 19, 202419.8420.1919.8020.1919.7612,965
Mar 18, 202419.9220.0219.6519.7519.336,482
Mar 15, 202420.1520.1519.9019.9219.506,881
Mar 14, 202419.9319.9719.9319.9319.502,019
Mar 13, 202420.3220.3219.9319.9319.507,475
Mar 12, 202420.2520.2520.0320.1519.726,470
Mar 11, 202420.3520.4720.1520.3919.959,960
Mar 08, 202420.1820.3320.0220.2019.775,862
Mar 07, 202420.1420.4920.0020.2519.8110,188
Mar 06, 202420.2520.5020.0720.1019.6713,432
Mar 05, 202420.3120.3420.0720.1519.726,964
Mar 04, 202420.2420.5620.1520.2019.776,779
Mar 01, 202419.9620.3019.9620.0519.626,300
Feb 29, 202420.4020.5019.9719.9719.5422,933
Feb 28, 202420.1620.3719.8120.1719.748,365
Feb 27, 202419.7320.1419.7319.9319.503,253
Feb 26, 202419.9519.9719.8019.9719.544,281
Feb 23, 202419.9520.4019.9520.0019.575,322
Feb 22, 202420.0820.3119.9419.9419.514,644
Feb 21, 202420.2520.4519.9519.9819.557,484
Feb 20, 202420.4120.4920.3020.3419.917,414
Feb 16, 202420.7520.7520.2520.5820.149,493
Feb 15, 202420.5020.7520.2520.7520.319,859
Feb 14, 202420.4920.5020.2120.4920.0510,726
Feb 13, 202420.3720.3720.1120.2119.787,664
Feb 12, 202420.3620.5020.3620.4820.049,006
Feb 09, 202420.5020.5020.3620.3819.9421,048
Feb 08, 202420.7820.7820.4720.5020.0612,630
Feb 07, 202420.8520.8520.4720.8520.402,022
Feb 06, 202420.6520.9020.6220.9020.451,386
Feb 05, 202421.2521.2520.8221.0020.551,571
Feb 02, 202421.1821.5321.1221.2520.803,876
Feb 01, 202421.1021.6520.6521.6521.198,184
Jan 31, 202420.6820.7120.6820.7120.272,916
Jan 30, 202420.4220.4220.4220.4219.98333
Jan 29, 202420.6320.7920.6120.6120.171,683
Jan 26, 202420.7320.9120.4720.6320.194,665
Jan 25, 202420.5020.6320.4820.6320.193,815
Jan 24, 202420.4920.5020.4620.5020.064,853
Jan 23, 202420.4920.7920.4320.4920.057,450
Jan 22, 202420.4020.7820.3320.4920.055,121
Jan 19, 202420.5820.5820.1020.3619.934,308
Jan 18, 202420.3520.5920.1520.3319.907,514
Jan 17, 202420.1520.4720.1520.4720.033,604
Jan 16, 202420.7820.7820.1820.3019.878,911
Jan 12, 202420.3820.5020.2020.5020.062,693
Jan 11, 202420.4620.4620.1820.2819.852,727
Jan 10, 202420.8720.8720.2620.2619.8312,722
Jan 09, 202420.5120.8020.5020.5020.062,432
Jan 08, 202420.5120.7520.4620.5320.094,433
Jan 05, 202420.4220.5820.0120.5820.147,411
Jan 04, 202420.4920.4920.0320.0319.605,173
Jan 04, 20240.429688 Dividend
Jan 03, 202420.8621.2120.8320.8619.999,183
Jan 02, 202420.8821.0920.7521.0820.216,686
Dec 29, 202320.0721.0720.0720.7619.909,344
Dec 28, 202320.1520.3520.0020.2619.4213,101
Dec 27, 202319.6819.9519.6019.9519.124,937
Dec 26, 202319.7019.7019.6319.6818.8614,152
Dec 22, 202319.7019.7219.4519.5218.712,619
Dec 21, 202319.7519.7519.3419.5118.7018,669
Dec 20, 202319.2019.7419.2019.6018.796,142
Dec 19, 202319.7519.7519.2019.2018.409,815
Dec 18, 202319.6920.0319.5419.7418.929,827
Dec 15, 202320.2920.3819.8019.8018.984,940
Dec 14, 202319.5920.1919.1919.8919.0617,111
Dec 13, 202318.7919.7018.5019.3618.568,048
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...