Global Net Lease, Inc. (GNL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.28 | 7.34 | 7.12 | 7.16 | 7.16 | 1,244,161 |
| May 02, 2024 | 7.04 | 7.13 | 6.93 | 7.10 | 7.10 | 1,417,700 |
| May 01, 2024 | 6.94 | 7.05 | 6.87 | 6.92 | 6.92 | 1,442,200 |
| Apr 30, 2024 | 6.91 | 7.03 | 6.88 | 6.95 | 6.95 | 1,463,800 |
| Apr 29, 2024 | 7.00 | 7.10 | 6.97 | 7.00 | 7.00 | 1,145,200 |
| Apr 26, 2024 | 6.92 | 7.01 | 6.88 | 6.91 | 6.91 | 1,448,300 |
| Apr 25, 2024 | 6.87 | 7.01 | 6.82 | 6.92 | 6.92 | 1,700,700 |
| Apr 24, 2024 | 6.82 | 6.98 | 6.74 | 6.96 | 6.96 | 1,390,100 |
| Apr 23, 2024 | 6.80 | 6.98 | 6.80 | 6.87 | 6.87 | 1,029,800 |
| Apr 22, 2024 | 6.76 | 6.84 | 6.69 | 6.82 | 6.82 | 1,277,200 |
| Apr 19, 2024 | 6.59 | 6.78 | 6.59 | 6.75 | 6.75 | 1,808,700 |
| Apr 18, 2024 | 6.60 | 6.71 | 6.55 | 6.62 | 6.62 | 1,821,000 |
| Apr 17, 2024 | 6.60 | 6.72 | 6.53 | 6.58 | 6.58 | 1,254,700 |
| Apr 16, 2024 | 6.66 | 6.72 | 6.52 | 6.57 | 6.57 | 1,767,900 |
| Apr 15, 2024 | 6.77 | 6.80 | 6.65 | 6.73 | 6.73 | 2,293,800 |
| Apr 12, 2024 | 6.81 | 6.90 | 6.75 | 6.78 | 6.78 | 1,398,200 |
| Apr 11, 2024 | 6.89 | 6.93 | 6.76 | 6.83 | 6.83 | 1,378,200 |
| Apr 10, 2024 | 7.10 | 7.10 | 6.74 | 6.86 | 6.86 | 3,303,800 |
| Apr 10, 2024 | 0.275 Dividend | |||||
| Apr 09, 2024 | 7.57 | 7.66 | 7.52 | 7.63 | 7.36 | 1,929,900 |
| Apr 08, 2024 | 7.42 | 7.58 | 7.39 | 7.53 | 7.26 | 1,532,700 |
| Apr 05, 2024 | 7.38 | 7.43 | 7.28 | 7.31 | 7.05 | 1,350,200 |
| Apr 04, 2024 | 7.46 | 7.65 | 7.39 | 7.44 | 7.17 | 1,155,400 |
| Apr 03, 2024 | 7.31 | 7.41 | 7.26 | 7.35 | 7.09 | 1,304,100 |
| Apr 02, 2024 | 7.56 | 7.57 | 7.26 | 7.36 | 7.09 | 2,123,500 |
| Apr 01, 2024 | 7.74 | 7.79 | 7.64 | 7.68 | 7.40 | 1,423,200 |
| Mar 28, 2024 | 7.58 | 7.82 | 7.58 | 7.77 | 7.49 | 1,459,800 |
| Mar 27, 2024 | 7.43 | 7.63 | 7.41 | 7.63 | 7.36 | 1,338,500 |
| Mar 26, 2024 | 7.52 | 7.55 | 7.32 | 7.33 | 7.07 | 1,475,600 |
| Mar 25, 2024 | 7.62 | 7.68 | 7.45 | 7.46 | 7.19 | 991,300 |
| Mar 22, 2024 | 7.81 | 7.85 | 7.55 | 7.56 | 7.29 | 1,353,800 |
| Mar 21, 2024 | 7.62 | 7.81 | 7.58 | 7.80 | 7.52 | 1,684,400 |
| Mar 20, 2024 | 7.42 | 7.70 | 7.37 | 7.59 | 7.32 | 1,229,300 |
| Mar 19, 2024 | 7.55 | 7.63 | 7.40 | 7.47 | 7.20 | 1,243,200 |
| Mar 18, 2024 | 7.50 | 7.70 | 7.47 | 7.56 | 7.29 | 1,170,800 |
| Mar 15, 2024 | 7.27 | 7.57 | 7.27 | 7.55 | 7.28 | 3,884,900 |
| Mar 14, 2024 | 7.50 | 7.53 | 7.25 | 7.35 | 7.09 | 1,652,300 |
| Mar 13, 2024 | 7.64 | 7.74 | 7.49 | 7.53 | 7.26 | 1,803,000 |
| Mar 12, 2024 | 7.57 | 7.67 | 7.50 | 7.65 | 7.37 | 1,928,300 |
| Mar 11, 2024 | 7.37 | 7.66 | 7.33 | 7.63 | 7.36 | 1,528,000 |
| Mar 08, 2024 | 7.42 | 7.64 | 7.37 | 7.41 | 7.14 | 1,981,300 |
| Mar 07, 2024 | 7.23 | 7.45 | 7.20 | 7.45 | 7.18 | 1,873,500 |
| Mar 06, 2024 | 7.21 | 7.25 | 7.05 | 7.17 | 6.91 | 1,827,500 |
| Mar 05, 2024 | 7.36 | 7.47 | 7.13 | 7.14 | 6.88 | 1,898,800 |
| Mar 04, 2024 | 7.32 | 7.42 | 7.20 | 7.42 | 7.15 | 1,460,500 |
| Mar 01, 2024 | 7.20 | 7.30 | 7.10 | 7.30 | 7.04 | 2,029,600 |
| Feb 29, 2024 | 7.23 | 7.32 | 7.03 | 7.21 | 6.95 | 2,262,300 |
| Feb 28, 2024 | 7.37 | 7.37 | 6.83 | 7.16 | 6.90 | 4,264,500 |
| Feb 27, 2024 | 7.34 | 7.46 | 7.32 | 7.34 | 7.08 | 2,481,500 |
| Feb 26, 2024 | 7.56 | 7.59 | 7.29 | 7.29 | 7.03 | 2,002,900 |
| Feb 23, 2024 | 7.59 | 7.71 | 7.47 | 7.62 | 7.35 | 1,188,100 |
| Feb 22, 2024 | 7.70 | 7.70 | 7.55 | 7.57 | 7.30 | 1,603,800 |
| Feb 21, 2024 | 7.74 | 7.81 | 7.67 | 7.74 | 7.46 | 1,300,300 |
| Feb 20, 2024 | 7.98 | 8.00 | 7.71 | 7.73 | 7.45 | 1,760,500 |
| Feb 16, 2024 | 8.00 | 8.15 | 7.94 | 8.06 | 7.77 | 1,257,000 |
| Feb 15, 2024 | 8.09 | 8.25 | 8.01 | 8.16 | 7.87 | 1,103,800 |
| Feb 14, 2024 | 8.06 | 8.09 | 7.91 | 7.96 | 7.67 | 1,326,900 |
| Feb 13, 2024 | 8.01 | 8.13 | 7.84 | 7.98 | 7.69 | 2,384,400 |
| Feb 12, 2024 | 8.02 | 8.30 | 8.02 | 8.25 | 7.95 | 1,755,300 |
| Feb 09, 2024 | 8.13 | 8.15 | 7.91 | 8.02 | 7.73 | 1,235,100 |
| Feb 08, 2024 | 7.99 | 8.20 | 7.99 | 8.14 | 7.85 | 1,668,900 |
| Feb 07, 2024 | 8.20 | 8.20 | 7.95 | 8.03 | 7.74 | 2,051,400 |
| Feb 06, 2024 | 8.06 | 8.27 | 7.98 | 8.18 | 7.89 | 1,300,600 |
| Feb 05, 2024 | 8.21 | 8.22 | 8.02 | 8.08 | 7.79 | 1,395,300 |
| Feb 02, 2024 | 8.31 | 8.45 | 8.17 | 8.33 | 8.03 | 1,378,400 |
| Feb 01, 2024 | 8.50 | 8.52 | 8.24 | 8.50 | 8.19 | 1,714,700 |
| Jan 31, 2024 | 8.77 | 8.83 | 8.44 | 8.45 | 8.15 | 1,328,000 |
| Jan 30, 2024 | 8.80 | 8.85 | 8.66 | 8.76 | 8.44 | 822,600 |
| Jan 29, 2024 | 8.87 | 8.93 | 8.72 | 8.88 | 8.56 | 950,300 |
| Jan 26, 2024 | 8.97 | 9.05 | 8.86 | 8.87 | 8.55 | 803,400 |
| Jan 25, 2024 | 8.93 | 9.00 | 8.83 | 8.90 | 8.58 | 1,415,000 |
| Jan 24, 2024 | 9.05 | 9.05 | 8.77 | 8.77 | 8.45 | 1,257,400 |
| Jan 23, 2024 | 9.01 | 9.05 | 8.80 | 8.89 | 8.57 | 951,900 |
| Jan 22, 2024 | 8.98 | 9.06 | 8.83 | 8.88 | 8.56 | 1,391,400 |
| Jan 19, 2024 | 8.81 | 8.93 | 8.67 | 8.86 | 8.54 | 1,364,100 |
| Jan 18, 2024 | 8.73 | 8.77 | 8.63 | 8.74 | 8.42 | 1,353,400 |
| Jan 17, 2024 | 8.87 | 9.06 | 8.55 | 8.69 | 8.38 | 1,739,300 |
| Jan 16, 2024 | 9.25 | 9.32 | 9.01 | 9.04 | 8.71 | 1,373,400 |
| Jan 12, 2024 | 9.53 | 9.60 | 9.28 | 9.31 | 8.97 | 1,032,200 |
| Jan 11, 2024 | 9.54 | 9.57 | 9.23 | 9.32 | 8.98 | 2,848,700 |
| Jan 11, 2024 | 0.354 Dividend | |||||
| Jan 10, 2024 | 9.98 | 10.05 | 9.91 | 9.97 | 9.27 | 2,335,900 |
| Jan 09, 2024 | 9.90 | 10.06 | 9.81 | 9.98 | 9.28 | 1,588,000 |
| Jan 08, 2024 | 9.74 | 10.01 | 9.66 | 10.00 | 9.30 | 2,190,300 |
| Jan 05, 2024 | 9.73 | 9.91 | 9.59 | 9.78 | 9.09 | 1,875,600 |
| Jan 04, 2024 | 9.68 | 9.88 | 9.58 | 9.77 | 9.08 | 1,242,400 |
| Jan 03, 2024 | 9.80 | 9.85 | 9.61 | 9.70 | 9.02 | 1,343,200 |
| Jan 02, 2024 | 9.87 | 10.15 | 9.78 | 9.93 | 9.23 | 1,422,200 |
| Dec 29, 2023 | 10.17 | 10.19 | 9.94 | 9.95 | 9.25 | 1,185,200 |
| Dec 28, 2023 | 9.94 | 10.11 | 9.94 | 10.11 | 9.40 | 931,900 |
| Dec 27, 2023 | 10.04 | 10.14 | 9.93 | 10.04 | 9.33 | 1,202,000 |
| Dec 26, 2023 | 9.85 | 10.10 | 9.82 | 10.07 | 9.36 | 1,160,500 |
| Dec 22, 2023 | 9.76 | 9.96 | 9.70 | 9.84 | 9.15 | 1,414,200 |
| Dec 21, 2023 | 9.55 | 9.72 | 9.50 | 9.71 | 9.03 | 1,468,700 |
| Dec 20, 2023 | 9.43 | 9.71 | 9.41 | 9.42 | 8.76 | 1,319,100 |
| Dec 19, 2023 | 9.23 | 9.51 | 9.20 | 9.43 | 8.77 | 2,393,600 |
| Dec 18, 2023 | 9.30 | 9.32 | 9.13 | 9.17 | 8.53 | 1,947,500 |
| Dec 15, 2023 | 9.64 | 9.64 | 9.18 | 9.22 | 8.57 | 5,018,100 |
| Dec 14, 2023 | 9.63 | 9.92 | 9.54 | 9.66 | 8.98 | 2,943,000 |
| Dec 13, 2023 | 8.82 | 9.49 | 8.75 | 9.46 | 8.80 | 2,751,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.