NYSE - Delayed Quote USD

Global Net Lease, Inc. (GNL-PA)

20.19 -0.10 (-0.49%)
As of 12:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 21, 2024 20.14 20.35 20.14 20.19 20.19 5,609
May 20, 2024 20.35 20.35 20.19 20.29 20.29 2,537
May 17, 2024 20.35 20.35 20.18 20.35 20.35 6,306
May 16, 2024 20.30 20.35 20.16 20.35 20.35 4,581
May 15, 2024 20.40 20.40 20.17 20.35 20.35 9,423
May 14, 2024 20.40 20.63 20.39 20.40 20.40 4,996
May 13, 2024 20.22 20.58 19.98 20.14 20.14 2,975
May 10, 2024 20.04 20.22 19.67 20.22 20.22 3,644
May 9, 2024 20.02 20.31 19.85 20.31 20.31 10,503
May 8, 2024 20.06 20.24 19.86 19.86 19.86 4,843
May 7, 2024 20.41 20.54 20.10 20.10 20.10 5,189
May 6, 2024 20.60 20.76 20.41 20.41 20.41 8,902
May 3, 2024 20.18 20.62 20.18 20.42 20.42 1,919
May 2, 2024 20.20 20.23 20.00 20.19 20.19 3,415
May 1, 2024 20.40 20.40 19.75 20.19 20.19 5,754
Apr 30, 2024 19.70 20.19 19.45 20.01 20.01 8,624
Apr 29, 2024 19.65 20.14 19.59 20.03 20.03 11,192
Apr 26, 2024 19.51 20.17 19.51 19.56 19.56 5,585
Apr 25, 2024 19.75 19.75 19.53 19.53 19.53 1,830
Apr 24, 2024 20.12 20.12 19.43 19.77 19.77 4,683
Apr 23, 2024 19.41 19.99 19.41 19.99 19.99 4,218
Apr 22, 2024 19.10 19.68 18.83 19.39 19.39 8,906
Apr 19, 2024 19.00 19.07 18.53 19.04 19.04 7,910
Apr 18, 2024 19.10 19.18 18.76 18.82 18.82 21,960
Apr 17, 2024 19.26 19.37 19.17 19.25 19.25 3,828
Apr 16, 2024 19.25 19.30 19.19 19.23 19.23 4,897
Apr 15, 2024 20.47 20.47 19.19 19.19 19.19 11,708
Apr 12, 2024 19.73 20.37 19.73 19.83 19.83 3,818
Apr 11, 2024 20.24 20.24 19.82 19.82 19.82 7,095
Apr 10, 2024 20.07 20.18 19.59 20.18 20.18 25,873
Apr 9, 2024 20.54 20.74 20.17 20.24 20.24 17,135
Apr 8, 2024 20.70 20.70 20.50 20.55 20.55 13,403
Apr 5, 2024 20.66 20.89 20.66 20.70 20.70 4,155
Apr 4, 2024 0.45 Dividend
Apr 4, 2024 20.82 20.97 20.55 20.97 20.97 6,495
Apr 3, 2024 21.09 21.17 20.95 21.17 20.72 15,701
Apr 2, 2024 21.28 21.28 20.95 21.10 20.65 16,153
Apr 1, 2024 20.51 21.30 20.30 21.28 20.82 29,594
Mar 28, 2024 21.21 21.35 20.16 20.27 19.84 32,846
Mar 27, 2024 21.60 21.60 21.31 21.31 20.85 7,734
Mar 26, 2024 20.75 21.58 20.75 21.52 21.06 21,563
Mar 25, 2024 21.68 21.68 21.43 21.55 21.09 9,979
Mar 22, 2024 21.89 21.91 21.82 21.85 21.38 4,220
Mar 21, 2024 21.74 21.90 21.60 21.60 21.14 6,779
Mar 20, 2024 21.89 21.95 21.56 21.56 21.10 6,237
Mar 19, 2024 21.28 21.87 21.18 21.86 21.39 7,439
Mar 18, 2024 21.35 21.61 21.35 21.54 21.08 1,090
Mar 15, 2024 21.80 21.80 21.47 21.47 21.01 8,812
Mar 14, 2024 21.85 21.85 21.27 21.72 21.25 14,429
Mar 13, 2024 21.78 21.97 21.61 21.61 21.15 13,074
Mar 12, 2024 21.69 21.80 21.66 21.78 21.31 3,956
Mar 11, 2024 21.70 21.75 21.27 21.70 21.24 11,190
Mar 8, 2024 21.62 21.68 21.61 21.68 21.22 4,933
Mar 7, 2024 21.58 21.62 21.38 21.44 20.98 2,741
Mar 6, 2024 21.50 21.77 21.50 21.56 21.10 12,723
Mar 5, 2024 21.45 21.55 21.25 21.33 20.87 7,243
Mar 4, 2024 21.14 21.52 21.14 21.44 20.98 5,933
Mar 1, 2024 21.04 21.27 20.84 21.06 20.61 9,336
Feb 29, 2024 21.65 21.65 21.01 21.01 20.56 21,409
Feb 28, 2024 21.40 21.72 21.11 21.65 21.19 5,516
Feb 27, 2024 21.30 21.41 21.22 21.41 20.95 5,292
Feb 26, 2024 21.12 21.40 20.95 21.18 20.73 6,309
Feb 23, 2024 20.78 21.30 20.78 21.14 20.69 8,132
Feb 22, 2024 20.82 20.94 20.82 20.83 20.38 3,097
Feb 21, 2024 21.34 21.37 20.82 20.82 20.37 8,615
Feb 20, 2024 21.15 21.39 21.15 21.28 20.82 5,501
Feb 16, 2024 21.25 21.47 21.00 21.37 20.91 6,200
Feb 15, 2024 20.84 21.25 20.84 21.25 20.80 3,879
Feb 14, 2024 21.14 21.42 21.04 21.04 20.59 5,124
Feb 13, 2024 20.83 21.02 20.82 21.02 20.57 7,960
Feb 12, 2024 21.14 21.14 20.96 21.14 20.69 8,938
Feb 9, 2024 21.11 21.19 20.91 21.11 20.66 8,945
Feb 8, 2024 21.11 21.11 20.90 20.99 20.54 7,936
Feb 7, 2024 21.00 21.09 20.86 20.87 20.43 5,116
Feb 6, 2024 21.05 21.07 21.05 21.05 20.60 3,622
Feb 5, 2024 21.41 21.47 20.88 21.11 20.66 5,080
Feb 2, 2024 21.80 21.80 21.23 21.40 20.94 11,714
Feb 1, 2024 20.81 22.08 20.81 21.94 21.47 16,290
Jan 31, 2024 20.90 21.07 20.82 20.82 20.37 9,476
Jan 30, 2024 21.00 21.09 20.83 20.90 20.45 7,484
Jan 29, 2024 20.87 21.13 20.85 21.00 20.55 5,094
Jan 26, 2024 20.93 20.95 20.82 20.83 20.38 12,718
Jan 25, 2024 20.95 20.95 20.84 20.85 20.40 12,571
Jan 24, 2024 20.90 20.95 20.82 20.90 20.45 17,355
Jan 23, 2024 20.91 21.09 20.88 20.89 20.44 7,669
Jan 22, 2024 20.92 21.00 20.81 20.87 20.42 31,344
Jan 19, 2024 20.31 20.69 20.31 20.67 20.23 11,018
Jan 18, 2024 20.57 20.61 20.27 20.48 20.04 11,040
Jan 17, 2024 20.75 20.80 20.57 20.79 20.34 11,576
Jan 16, 2024 20.77 20.89 20.65 20.75 20.31 9,201
Jan 12, 2024 20.70 20.97 20.70 20.83 20.38 4,702
Jan 11, 2024 20.78 20.85 20.50 20.76 20.32 9,404
Jan 10, 2024 21.12 21.13 20.58 20.67 20.23 16,315
Jan 9, 2024 20.98 21.00 20.82 20.99 20.54 10,739
Jan 8, 2024 21.02 21.29 20.95 21.09 20.64 16,666
Jan 5, 2024 21.07 21.22 20.82 21.03 20.58 14,696
Jan 4, 2024 0.45 Dividend
Jan 4, 2024 21.25 21.25 20.60 21.07 20.62 25,163
Jan 3, 2024 21.71 21.90 21.51 21.70 20.79 12,286
Jan 2, 2024 21.89 22.20 21.63 21.99 21.07 11,051
Dec 29, 2023 21.04 22.40 21.04 21.99 21.07 20,468
Dec 28, 2023 20.75 21.75 20.50 21.38 20.49 31,551
Dec 27, 2023 20.63 20.63 20.42 20.45 19.59 7,063
Dec 26, 2023 20.52 20.57 20.35 20.53 19.67 28,397
Dec 22, 2023 20.16 20.51 20.16 20.35 19.50 7,092
Dec 21, 2023 20.08 20.30 20.00 20.03 19.19 10,665
Dec 20, 2023 19.91 20.49 19.91 20.08 19.24 5,840
Dec 19, 2023 20.00 20.03 19.85 19.98 19.14 47,390
Dec 18, 2023 20.59 20.60 20.10 20.15 19.31 29,252
Dec 15, 2023 20.17 20.75 20.17 20.50 19.64 7,951
Dec 14, 2023 19.83 20.75 19.83 20.65 19.79 43,029
Dec 13, 2023 19.25 19.89 19.20 19.88 19.04 14,740
Dec 12, 2023 19.45 19.80 19.16 19.40 18.59 19,146
Dec 11, 2023 19.32 19.75 19.15 19.38 18.57 9,077
Dec 8, 2023 19.54 19.99 19.54 19.65 18.83 8,232
Dec 7, 2023 19.19 19.85 19.05 19.84 19.01 25,311
Dec 6, 2023 19.23 19.45 18.99 19.38 18.57 12,480
Dec 5, 2023 19.03 19.46 19.03 19.44 18.63 8,453
Dec 4, 2023 18.79 19.19 18.55 19.18 18.38 22,518
Dec 1, 2023 18.53 18.87 18.45 18.87 18.08 26,097
Nov 30, 2023 18.45 18.54 18.20 18.54 17.76 26,734
Nov 29, 2023 18.17 18.26 17.89 18.26 17.50 41,529
Nov 28, 2023 18.20 18.30 17.84 18.10 17.34 22,973
Nov 27, 2023 18.03 18.63 18.03 18.12 17.36 18,619
Nov 24, 2023 17.75 18.06 17.75 17.95 17.20 4,800
Nov 22, 2023 17.75 17.77 17.51 17.74 17.00 7,701
Nov 21, 2023 18.10 18.10 17.49 17.75 17.01 7,567
Nov 20, 2023 18.11 18.22 17.99 18.10 17.34 12,221
Nov 17, 2023 18.21 18.47 18.14 18.14 17.38 7,022
Nov 16, 2023 18.58 18.63 18.14 18.45 17.68 17,076
Nov 15, 2023 18.40 18.72 18.10 18.29 17.52 21,284
Nov 14, 2023 18.70 18.70 18.07 18.43 17.66 15,669
Nov 13, 2023 18.43 18.52 18.30 18.30 17.53 6,057
Nov 10, 2023 18.46 18.46 18.03 18.15 17.39 5,961
Nov 9, 2023 18.37 18.56 17.92 17.92 17.17 8,390
Nov 8, 2023 18.48 18.88 18.08 18.70 17.92 25,970
Nov 7, 2023 18.30 19.00 18.21 18.42 17.65 20,046
Nov 6, 2023 18.13 18.60 17.78 18.25 17.49 10,556
Nov 3, 2023 17.42 18.31 17.42 18.31 17.54 7,132
Nov 2, 2023 17.57 18.12 17.15 17.16 16.44 18,614
Nov 1, 2023 17.06 17.67 17.06 17.45 16.72 15,306
Oct 31, 2023 16.80 17.18 16.42 17.16 16.44 28,786
Oct 30, 2023 16.77 16.97 16.70 16.70 16.00 8,244
Oct 27, 2023 17.17 17.51 16.99 16.99 16.28 12,169
Oct 26, 2023 17.67 18.29 17.26 17.26 16.54 14,003
Oct 25, 2023 17.42 17.75 17.25 17.43 16.70 17,400
Oct 24, 2023 16.95 17.75 16.91 17.75 17.01 9,494
Oct 23, 2023 17.01 17.01 16.80 16.85 16.15 11,292
Oct 20, 2023 16.91 17.22 16.91 17.19 16.48 6,723
Oct 19, 2023 17.44 17.69 16.96 16.96 16.25 27,626
Oct 18, 2023 17.55 17.55 17.02 17.03 16.32 6,442
Oct 17, 2023 17.99 18.56 17.09 17.09 16.37 7,002
Oct 16, 2023 17.96 17.96 17.75 17.80 17.06 8,177
Oct 13, 2023 17.42 18.17 17.42 17.66 16.92 3,682
Oct 12, 2023 17.47 17.61 17.20 17.61 16.87 7,292
Oct 11, 2023 17.01 17.58 16.95 17.53 16.80 11,006
Oct 10, 2023 17.49 17.49 16.95 16.95 16.24 21,063
Oct 9, 2023 17.47 17.63 16.85 17.63 16.89 38,746
Oct 6, 2023 17.49 17.75 17.41 17.58 16.84 12,457
Oct 5, 2023 0.45 Dividend
Oct 5, 2023 17.71 17.84 17.51 17.63 16.89 10,523
Oct 4, 2023 18.32 18.38 17.96 18.28 17.08 13,235
Oct 3, 2023 18.24 18.24 17.42 17.91 16.74 19,458
Oct 2, 2023 18.68 18.70 18.19 18.19 17.00 11,062
Sep 29, 2023 18.62 18.94 18.35 18.78 17.55 25,070
Sep 28, 2023 18.61 18.90 18.55 18.62 17.40 26,394
Sep 27, 2023 18.58 18.60 18.13 18.37 17.16 15,237
Sep 26, 2023 18.48 18.50 18.05 18.25 17.05 26,183
Sep 25, 2023 18.65 18.75 18.17 18.33 17.13 11,875
Sep 22, 2023 19.03 19.34 18.42 18.64 17.42 20,626
Sep 21, 2023 19.50 19.51 18.82 19.10 17.85 15,000
Sep 20, 2023 19.84 20.54 19.65 19.65 18.36 9,897
Sep 19, 2023 20.15 20.94 19.76 19.76 18.46 18,414
Sep 18, 2023 20.97 20.97 20.06 20.06 18.74 8,519
Sep 15, 2023 20.12 20.74 19.99 20.63 19.28 8,208
Sep 14, 2023 20.05 20.61 19.64 20.11 18.79 14,137
Sep 13, 2023 20.51 20.55 20.03 20.03 18.72 3,666
Sep 12, 2023 20.61 20.64 20.28 20.51 19.16 9,214
Sep 11, 2023 21.16 21.28 20.52 21.11 19.72 5,684
Sep 8, 2023 21.07 21.22 20.75 20.75 19.39 5,525
Sep 7, 2023 21.35 21.38 21.03 21.03 19.65 5,377
Sep 6, 2023 21.15 21.29 21.07 21.11 19.73 3,817
Sep 5, 2023 20.90 21.38 20.90 21.15 19.76 16,798
Sep 1, 2023 21.21 21.30 21.05 21.05 19.67 2,524
Aug 31, 2023 21.50 21.68 21.20 21.44 20.03 23,380
Aug 30, 2023 20.88 21.45 20.60 21.45 20.04 16,068
Aug 29, 2023 20.48 20.88 20.48 20.88 19.51 3,824
Aug 28, 2023 20.30 20.67 20.17 20.50 19.16 4,123
Aug 25, 2023 20.08 20.15 20.06 20.13 18.81 7,950
Aug 24, 2023 20.50 20.50 20.03 20.14 18.82 23,672
Aug 23, 2023 20.02 20.81 20.02 20.56 19.21 6,081
Aug 22, 2023 20.00 20.44 20.00 20.16 18.83 3,238
Aug 21, 2023 20.37 20.45 20.25 20.31 18.98 6,950
Aug 18, 2023 20.22 20.49 20.21 20.26 18.93 1,577
Aug 17, 2023 20.23 20.23 20.00 20.16 18.84 27,527
Aug 16, 2023 20.79 20.79 20.21 20.23 18.90 6,568
Aug 15, 2023 20.48 20.78 20.20 20.20 18.88 2,716
Aug 14, 2023 21.00 21.00 20.50 20.60 19.25 2,890
Aug 11, 2023 20.50 20.80 20.40 20.66 19.30 2,937
Aug 10, 2023 20.38 20.54 20.21 20.40 19.06 2,594
Aug 9, 2023 20.82 20.82 20.17 20.17 18.85 6,999
Aug 8, 2023 20.32 20.78 20.21 20.21 18.88 6,988
Aug 7, 2023 20.80 21.00 20.54 20.65 19.30 3,372
Aug 4, 2023 21.10 21.46 20.63 20.70 19.35 5,401
Aug 3, 2023 21.55 21.75 20.80 20.87 19.50 22,144
Aug 2, 2023 21.84 21.84 21.54 21.72 20.29 11,404
Aug 1, 2023 22.11 22.11 21.90 21.91 20.47 4,239
Jul 31, 2023 21.64 22.33 21.64 22.10 20.65 21,082
Jul 28, 2023 22.04 22.17 21.51 21.51 20.10 25,204
Jul 27, 2023 22.07 22.25 22.07 22.16 20.71 54,582
Jul 26, 2023 22.20 22.20 22.02 22.05 20.60 25,350
Jul 25, 2023 22.18 22.20 22.17 22.19 20.73 7,770
Jul 24, 2023 22.28 22.28 22.12 22.19 20.73 8,121
Jul 21, 2023 21.70 22.28 21.70 21.99 20.55 3,113
Jul 20, 2023 22.01 22.08 21.87 21.88 20.44 9,835
Jul 19, 2023 21.92 22.96 21.72 22.10 20.65 15,823
Jul 18, 2023 21.40 21.80 21.23 21.79 20.36 9,783
Jul 17, 2023 21.28 21.39 21.15 21.16 19.77 5,625
Jul 14, 2023 21.18 21.30 21.05 21.06 19.68 6,054
Jul 13, 2023 20.85 21.90 20.85 21.40 20.00 8,274
Jul 12, 2023 20.17 21.20 20.17 20.87 19.50 31,931
Jul 11, 2023 20.00 20.33 20.00 20.15 18.83 3,277
Jul 10, 2023 20.09 20.55 19.71 20.13 18.81 5,756
Jul 7, 2023 19.90 20.05 19.71 19.71 18.42 5,881
Jul 6, 2023 20.17 20.22 19.55 19.58 18.30 8,752
Jul 5, 2023 0.45 Dividend
Jul 5, 2023 20.97 20.97 20.12 20.17 18.84 12,023
Jul 3, 2023 21.08 21.60 21.08 21.20 19.39 10,735
Jun 30, 2023 20.51 21.19 20.45 21.08 19.28 28,098
Jun 29, 2023 21.55 21.55 20.31 20.51 18.76 13,609
Jun 28, 2023 21.18 21.60 20.69 21.60 19.75 10,286
Jun 27, 2023 21.24 21.24 20.64 20.90 19.11 5,539
Jun 26, 2023 19.97 20.68 19.97 20.36 18.62 4,100
Jun 23, 2023 20.02 20.14 19.52 19.81 18.12 9,166
Jun 22, 2023 20.50 20.53 20.01 20.47 18.72 6,816
Jun 21, 2023 20.90 20.90 20.52 20.65 18.88 2,879
Jun 20, 2023 21.60 21.60 20.50 20.51 18.76 6,970
Jun 16, 2023 21.58 21.58 21.30 21.49 19.65 2,736
Jun 15, 2023 21.40 21.40 21.00 21.20 19.39 5,229
Jun 14, 2023 21.60 21.60 21.30 21.40 19.57 3,622
Jun 13, 2023 20.99 21.61 20.99 21.60 19.75 6,115
Jun 12, 2023 21.05 21.35 21.05 21.12 19.31 10,379
Jun 9, 2023 20.60 21.20 20.60 20.99 19.19 12,414
Jun 8, 2023 19.97 20.55 19.85 20.55 18.79 6,720
Jun 7, 2023 19.87 20.05 19.83 19.96 18.25 18,286
Jun 6, 2023 19.80 19.99 19.76 19.91 18.21 4,839
Jun 5, 2023 19.51 19.89 18.98 19.54 17.87 11,938
Jun 2, 2023 18.67 19.80 18.67 19.77 18.08 54,507
Jun 1, 2023 18.80 18.86 18.58 18.60 17.01 25,189
May 31, 2023 18.60 18.87 18.33 18.66 17.06 43,663
May 30, 2023 19.00 19.27 18.50 18.55 16.96 7,097
May 26, 2023 18.97 18.97 18.48 18.72 17.12 2,256
May 25, 2023 19.28 19.28 18.48 18.61 17.02 13,296
May 24, 2023 19.30 20.00 18.48 19.30 17.65 36,237
May 23, 2023 19.53 19.96 19.53 19.79 18.10 17,519
May 22, 2023 20.44 20.44 19.62 20.06 18.34 8,973

Related Tickers

MDV-PA Modiv Industrial, Inc.
24.43
+0.49%
 
AHH-PA Armada Hoffler Properties, Inc.
22.89
+0.51%
 
GOODN Gladstone Commercial Corporation
22.50
0.00%
 
NXDT-PA NexPoint Diversified Real Estate Trust
15.16
+0.26%
 
CTO-PA CTO Realty Growth, Inc.
20.90
+0.38%
 
GOODO Gladstone Commercial Corporation
20.13
-0.07%
 
NXDT NexPoint Diversified Real Estate Trust
5.80
-0.51%
 
MDV Modiv Industrial, Inc.
15.77
+1.38%
 
SAFE Safehold Inc.
20.26
-0.83%
 
OLP One Liberty Properties, Inc.
23.85
-0.40%