NYSE - Delayed Quote USD

Global Net Lease, Inc. (GNL-PB)

19.52 -0.18 (-0.91%)
At close: 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 19.56 19.56 19.52 19.52 19.52 871
May 17, 2024 19.61 19.70 19.42 19.70 19.70 3,316
May 16, 2024 19.42 19.79 19.07 19.75 19.75 6,758
May 15, 2024 19.39 19.67 19.36 19.59 19.59 3,149
May 14, 2024 19.69 19.69 19.25 19.35 19.35 3,397
May 13, 2024 19.32 19.32 19.17 19.17 19.17 3,268
May 10, 2024 19.16 19.49 19.06 19.28 19.28 3,507
May 9, 2024 19.15 19.59 19.15 19.18 19.18 7,771
May 8, 2024 19.70 19.70 19.15 19.20 19.20 4,608
May 7, 2024 19.34 19.85 19.34 19.73 19.73 4,218
May 6, 2024 19.54 19.54 19.31 19.48 19.48 2,414
May 3, 2024 20.11 20.11 19.21 19.21 19.21 2,409
May 2, 2024 19.30 19.31 18.99 19.01 19.01 4,400
May 1, 2024 19.32 19.39 18.98 19.39 19.39 8,371
Apr 30, 2024 18.90 19.29 18.74 19.27 19.27 10,880
Apr 29, 2024 19.07 19.23 18.45 19.00 19.00 8,363
Apr 26, 2024 19.00 19.18 18.67 18.90 18.90 6,263
Apr 25, 2024 18.71 18.71 18.09 18.56 18.56 2,524
Apr 24, 2024 18.43 18.95 18.43 18.82 18.82 3,236
Apr 23, 2024 18.49 18.82 18.49 18.67 18.67 6,202
Apr 22, 2024 18.00 18.57 18.00 18.40 18.40 7,948
Apr 19, 2024 18.15 18.15 17.67 18.00 18.00 5,985
Apr 18, 2024 18.08 18.21 17.90 18.13 18.13 12,620
Apr 17, 2024 18.16 18.35 18.00 18.08 18.08 9,566
Apr 16, 2024 18.21 18.43 18.01 18.13 18.13 2,597
Apr 15, 2024 19.21 19.21 18.40 18.44 18.44 7,193
Apr 12, 2024 18.80 19.20 18.68 18.76 18.76 4,960
Apr 11, 2024 19.06 19.06 18.70 18.70 18.70 8,945
Apr 10, 2024 19.74 19.74 18.85 18.91 18.91 6,851
Apr 9, 2024 19.62 19.65 19.18 19.48 19.48 4,918
Apr 8, 2024 19.67 19.67 19.46 19.53 19.53 5,733
Apr 5, 2024 19.90 19.90 19.64 19.78 19.78 4,761
Apr 4, 2024 0.43 Dividend
Apr 4, 2024 19.77 19.90 19.77 19.90 19.90 1,843
Apr 3, 2024 19.87 20.18 19.87 20.13 19.70 4,118
Apr 2, 2024 19.85 19.91 19.61 19.91 19.49 7,908
Apr 1, 2024 19.32 20.08 19.22 19.89 19.47 46,717
Mar 28, 2024 19.80 20.23 18.90 18.90 18.50 39,421
Mar 27, 2024 20.15 20.15 19.80 19.80 19.38 6,273
Mar 26, 2024 19.92 20.44 19.92 19.99 19.56 12,259
Mar 25, 2024 20.74 20.74 20.15 20.46 20.02 18,194
Mar 22, 2024 20.75 20.75 20.61 20.75 20.31 1,800
Mar 21, 2024 20.45 20.63 20.29 20.63 20.19 5,634
Mar 20, 2024 20.10 20.50 19.81 20.48 20.04 4,800
Mar 19, 2024 19.84 20.19 19.80 20.19 19.76 12,965
Mar 18, 2024 19.92 20.02 19.65 19.75 19.33 6,482
Mar 15, 2024 20.15 20.15 19.90 19.92 19.50 6,881
Mar 14, 2024 19.93 19.97 19.93 19.93 19.50 2,019
Mar 13, 2024 20.32 20.32 19.93 19.93 19.50 7,475
Mar 12, 2024 20.25 20.25 20.03 20.15 19.72 6,470
Mar 11, 2024 20.35 20.47 20.15 20.39 19.95 9,960
Mar 8, 2024 20.18 20.33 20.02 20.20 19.77 5,862
Mar 7, 2024 20.14 20.49 20.00 20.25 19.81 10,188
Mar 6, 2024 20.25 20.50 20.07 20.10 19.67 13,432
Mar 5, 2024 20.31 20.34 20.07 20.15 19.72 6,964
Mar 4, 2024 20.24 20.56 20.15 20.20 19.77 6,779
Mar 1, 2024 19.96 20.30 19.96 20.05 19.62 6,300
Feb 29, 2024 20.40 20.50 19.97 19.97 19.54 22,933
Feb 28, 2024 20.16 20.37 19.81 20.17 19.74 8,365
Feb 27, 2024 19.73 20.14 19.73 19.93 19.50 3,253
Feb 26, 2024 19.95 19.97 19.80 19.97 19.54 4,281
Feb 23, 2024 19.95 20.40 19.95 20.00 19.57 5,322
Feb 22, 2024 20.08 20.31 19.94 19.94 19.51 4,644
Feb 21, 2024 20.25 20.45 19.95 19.98 19.55 7,484
Feb 20, 2024 20.41 20.49 20.30 20.34 19.91 7,414
Feb 16, 2024 20.75 20.75 20.25 20.58 20.14 9,493
Feb 15, 2024 20.50 20.75 20.25 20.75 20.31 9,859
Feb 14, 2024 20.49 20.50 20.21 20.49 20.05 10,726
Feb 13, 2024 20.37 20.37 20.11 20.21 19.78 7,664
Feb 12, 2024 20.36 20.50 20.36 20.48 20.04 9,006
Feb 9, 2024 20.50 20.50 20.36 20.38 19.94 21,048
Feb 8, 2024 20.78 20.78 20.47 20.50 20.06 12,630
Feb 7, 2024 20.85 20.85 20.47 20.85 20.40 2,022
Feb 6, 2024 20.65 20.90 20.62 20.90 20.45 1,386
Feb 5, 2024 21.25 21.25 20.82 21.00 20.55 1,571
Feb 2, 2024 21.18 21.53 21.12 21.25 20.80 3,876
Feb 1, 2024 21.10 21.65 20.65 21.65 21.19 8,184
Jan 31, 2024 20.68 20.71 20.68 20.71 20.27 2,916
Jan 30, 2024 20.42 20.42 20.42 20.42 19.98 333
Jan 29, 2024 20.63 20.79 20.61 20.61 20.17 1,683
Jan 26, 2024 20.73 20.91 20.47 20.63 20.19 4,665
Jan 25, 2024 20.50 20.63 20.48 20.63 20.19 3,815
Jan 24, 2024 20.49 20.50 20.46 20.50 20.06 4,853
Jan 23, 2024 20.49 20.79 20.43 20.49 20.05 7,450
Jan 22, 2024 20.40 20.78 20.33 20.49 20.05 5,121
Jan 19, 2024 20.58 20.58 20.10 20.36 19.93 4,308
Jan 18, 2024 20.35 20.59 20.15 20.33 19.90 7,514
Jan 17, 2024 20.15 20.47 20.15 20.47 20.03 3,604
Jan 16, 2024 20.78 20.78 20.18 20.30 19.87 8,911
Jan 12, 2024 20.38 20.50 20.20 20.50 20.06 2,693
Jan 11, 2024 20.46 20.46 20.18 20.28 19.85 2,727
Jan 10, 2024 20.87 20.87 20.26 20.26 19.83 12,722
Jan 9, 2024 20.51 20.80 20.50 20.50 20.06 2,432
Jan 8, 2024 20.51 20.75 20.46 20.53 20.09 4,433
Jan 5, 2024 20.42 20.58 20.01 20.58 20.14 7,411
Jan 4, 2024 0.43 Dividend
Jan 4, 2024 20.49 20.49 20.03 20.03 19.60 5,173
Jan 3, 2024 20.86 21.21 20.83 20.86 19.99 9,183
Jan 2, 2024 20.88 21.09 20.75 21.08 20.21 6,686
Dec 29, 2023 20.07 21.07 20.07 20.76 19.90 9,344
Dec 28, 2023 20.15 20.35 20.00 20.26 19.42 13,101
Dec 27, 2023 19.68 19.95 19.60 19.95 19.12 4,937
Dec 26, 2023 19.70 19.70 19.63 19.68 18.86 14,152
Dec 22, 2023 19.70 19.72 19.45 19.52 18.71 2,619
Dec 21, 2023 19.75 19.75 19.34 19.51 18.70 18,669
Dec 20, 2023 19.20 19.74 19.20 19.60 18.79 6,142
Dec 19, 2023 19.75 19.75 19.20 19.20 18.40 9,815
Dec 18, 2023 19.69 20.03 19.54 19.74 18.92 9,827
Dec 15, 2023 20.29 20.38 19.80 19.80 18.98 4,940
Dec 14, 2023 19.59 20.19 19.19 19.89 19.06 17,111
Dec 13, 2023 18.79 19.70 18.50 19.36 18.56 8,048
Dec 12, 2023 18.68 18.79 18.34 18.79 18.01 5,938
Dec 11, 2023 18.71 18.71 18.37 18.68 17.90 4,894
Dec 8, 2023 19.20 19.44 18.55 18.74 17.96 12,617
Dec 7, 2023 18.27 19.21 18.27 19.20 18.40 23,666
Dec 6, 2023 18.45 18.50 18.06 18.35 17.59 26,846
Dec 5, 2023 18.40 18.68 18.14 18.36 17.60 14,059
Dec 4, 2023 17.65 18.34 17.65 18.31 17.55 8,534
Dec 1, 2023 17.45 17.85 17.40 17.79 17.05 46,679
Nov 30, 2023 17.11 17.55 17.08 17.47 16.74 61,780
Nov 29, 2023 17.46 17.54 17.37 17.41 16.69 7,367
Nov 28, 2023 17.28 17.36 17.10 17.27 16.55 8,842
Nov 27, 2023 16.99 17.88 16.99 17.35 16.63 15,813
Nov 24, 2023 16.73 17.21 16.72 16.89 16.19 4,404
Nov 22, 2023 16.93 17.10 16.73 16.90 16.20 12,422
Nov 21, 2023 17.30 17.30 17.02 17.28 16.56 13,781
Nov 20, 2023 17.23 17.58 17.23 17.28 16.56 3,370
Nov 17, 2023 17.50 17.56 16.86 17.23 16.51 14,429
Nov 16, 2023 17.82 17.82 17.32 17.53 16.80 6,941
Nov 15, 2023 17.53 17.82 17.40 17.58 16.85 10,054
Nov 14, 2023 18.03 18.09 17.31 17.35 16.63 29,349
Nov 13, 2023 17.40 17.81 17.40 17.50 16.77 14,659
Nov 10, 2023 17.46 17.74 17.09 17.32 16.60 6,509
Nov 9, 2023 17.90 17.90 17.05 17.30 16.58 4,879
Nov 8, 2023 17.52 17.93 17.50 17.67 16.94 7,522
Nov 7, 2023 17.15 17.92 17.15 17.49 16.76 8,974
Nov 6, 2023 17.16 17.50 16.72 17.30 16.58 31,861
Nov 3, 2023 16.52 16.99 16.24 16.99 16.28 8,512
Nov 2, 2023 16.50 16.90 16.47 16.52 15.83 14,135
Nov 1, 2023 16.20 16.55 15.98 16.35 15.67 21,465
Oct 31, 2023 15.62 16.33 15.61 15.77 15.12 25,511
Oct 30, 2023 15.91 15.95 15.62 15.62 14.97 13,364
Oct 27, 2023 16.13 16.13 15.84 16.11 15.44 8,322
Oct 26, 2023 16.45 16.91 16.21 16.35 15.67 9,238
Oct 25, 2023 16.76 16.76 16.13 16.43 15.75 10,426
Oct 24, 2023 15.96 16.97 15.88 16.84 16.14 26,040
Oct 23, 2023 16.00 16.09 15.87 15.88 15.22 6,998
Oct 20, 2023 16.01 16.19 15.80 15.86 15.20 11,957
Oct 19, 2023 16.45 16.68 16.01 16.01 15.35 29,876
Oct 18, 2023 16.29 16.36 16.02 16.30 15.62 24,124
Oct 17, 2023 16.55 16.65 16.21 16.31 15.63 14,942
Oct 16, 2023 16.92 16.92 16.25 16.61 15.92 9,537
Oct 13, 2023 16.23 16.44 16.23 16.44 15.76 12,333
Oct 12, 2023 16.47 16.47 16.03 16.24 15.57 8,732
Oct 11, 2023 16.01 16.36 16.01 16.08 15.41 8,246
Oct 10, 2023 15.91 16.11 15.87 16.01 15.35 6,618
Oct 9, 2023 16.10 16.26 15.74 15.87 15.21 11,475
Oct 6, 2023 16.15 16.72 16.07 16.07 15.40 11,801
Oct 5, 2023 0.43 Dividend
Oct 5, 2023 16.06 16.34 16.05 16.34 15.66 9,754
Oct 4, 2023 16.85 16.89 16.50 16.60 15.50 9,170
Oct 3, 2023 17.00 17.00 16.32 16.50 15.41 23,669
Oct 2, 2023 17.17 17.37 17.14 17.27 16.12 7,786
Sep 29, 2023 17.68 17.91 17.46 17.46 16.30 7,938
Sep 28, 2023 17.71 17.71 17.40 17.52 16.36 7,725
Sep 27, 2023 17.18 17.81 16.80 17.81 16.63 15,472
Sep 26, 2023 17.50 17.50 17.11 17.26 16.12 11,075
Sep 25, 2023 17.79 17.79 17.43 17.50 16.34 15,172
Sep 22, 2023 18.00 18.48 17.67 17.94 16.75 6,585
Sep 21, 2023 18.35 18.36 18.02 18.02 16.83 7,384
Sep 20, 2023 18.81 18.81 18.60 18.66 17.42 24,166
Sep 19, 2023 18.77 18.88 18.50 18.88 17.63 6,271
Sep 18, 2023 18.82 18.95 18.61 18.92 17.67 4,098
Sep 15, 2023 18.51 18.78 18.51 18.77 17.53 6,870
Sep 14, 2023 18.52 18.58 17.98 18.57 17.34 11,945
Sep 13, 2023 18.84 18.86 18.28 18.57 17.34 8,014
Sep 12, 2023 19.12 19.12 18.58 18.81 17.56 24,134
Sep 11, 2023 19.15 19.41 19.04 19.15 17.88 7,285
Sep 8, 2023 19.19 19.39 19.10 19.25 17.97 5,149
Sep 7, 2023 19.05 19.34 19.05 19.26 17.98 3,312
Sep 6, 2023 19.29 19.46 18.99 19.28 18.00 5,169
Sep 5, 2023 19.23 19.32 19.05 19.29 18.01 11,435
Sep 1, 2023 19.33 19.36 19.30 19.30 18.02 2,222
Aug 31, 2023 19.20 19.55 19.07 19.36 18.08 343,525
Aug 30, 2023 19.24 19.40 19.00 19.37 18.09 38,575
Aug 29, 2023 19.59 19.59 19.20 19.24 17.96 47,931
Aug 28, 2023 19.24 19.52 19.18 19.46 18.17 10,329
Aug 25, 2023 19.11 19.25 19.03 19.25 17.97 6,344
Aug 24, 2023 19.31 19.40 18.95 19.04 17.78 6,964
Aug 23, 2023 19.24 19.56 19.24 19.50 18.21 1,495
Aug 22, 2023 19.14 19.32 18.97 19.19 17.92 2,799
Aug 21, 2023 19.39 19.39 19.32 19.33 18.05 1,648
Aug 18, 2023 19.42 19.42 19.39 19.40 18.11 941
Aug 17, 2023 19.30 19.32 19.02 19.16 17.89 3,670
Aug 16, 2023 19.13 19.32 19.13 19.32 18.04 5,791
Aug 15, 2023 18.90 19.34 18.90 19.22 17.95 3,975
Aug 14, 2023 18.95 19.17 18.91 18.91 17.66 6,120
Aug 11, 2023 19.18 19.18 18.98 19.00 17.74 12,962
Aug 10, 2023 19.48 19.50 19.00 19.00 17.74 12,162
Aug 9, 2023 19.27 19.27 19.19 19.26 17.98 1,989
Aug 8, 2023 18.85 19.82 18.71 19.36 18.08 5,855
Aug 7, 2023 19.42 19.42 18.83 18.90 17.65 37,830
Aug 4, 2023 19.80 19.92 19.30 19.30 18.02 4,832
Aug 3, 2023 20.13 20.13 19.75 19.75 18.44 6,654
Aug 2, 2023 20.42 20.44 19.87 20.18 18.84 8,166
Aug 1, 2023 20.46 20.51 20.30 20.44 19.08 2,312
Jul 31, 2023 20.05 20.52 20.05 20.46 19.10 3,609
Jul 28, 2023 19.88 20.52 19.88 20.31 18.96 2,154
Jul 27, 2023 20.30 20.54 20.05 20.40 19.05 12,012
Jul 26, 2023 20.37 20.54 20.37 20.54 19.18 2,366
Jul 25, 2023 20.59 20.59 20.45 20.45 19.09 5,452
Jul 24, 2023 20.36 20.59 20.36 20.51 19.15 12,844
Jul 21, 2023 20.40 20.91 20.40 20.73 19.36 8,684
Jul 20, 2023 20.69 20.69 20.19 20.60 19.23 6,492
Jul 19, 2023 20.23 20.60 20.08 20.60 19.23 15,787
Jul 18, 2023 19.83 20.16 19.70 20.08 18.75 14,145
Jul 17, 2023 19.66 19.66 19.40 19.62 18.32 10,759
Jul 14, 2023 19.57 19.60 19.35 19.58 18.28 16,533
Jul 13, 2023 19.23 19.69 19.23 19.69 18.38 9,992
Jul 12, 2023 19.06 19.32 19.03 19.26 17.98 33,204
Jul 11, 2023 19.00 19.16 18.77 18.97 17.71 11,003
Jul 10, 2023 19.00 19.00 18.83 18.95 17.69 7,368
Jul 7, 2023 18.49 18.98 18.49 18.90 17.65 4,168
Jul 6, 2023 18.85 18.85 18.39 18.56 17.33 7,484
Jul 5, 2023 0.43 Dividend
Jul 5, 2023 19.13 19.34 18.97 18.97 17.71 7,012
Jul 3, 2023 19.16 19.80 19.16 19.50 17.81 18,220
Jun 30, 2023 19.98 20.44 19.02 19.03 17.38 99,003
Jun 29, 2023 20.31 20.33 19.67 19.78 18.06 21,476
Jun 28, 2023 20.98 20.98 20.35 20.93 19.11 2,277
Jun 27, 2023 20.59 21.09 20.43 20.53 18.75 2,599
Jun 26, 2023 19.91 20.32 19.86 20.05 18.31 9,193
Jun 23, 2023 20.50 20.50 19.85 19.90 18.17 4,545
Jun 22, 2023 20.50 20.50 20.15 20.15 18.40 886
Jun 21, 2023 20.79 20.80 20.52 20.80 18.99 1,413
Jun 20, 2023 20.32 20.79 20.32 20.79 18.98 2,930
Jun 16, 2023 20.36 21.19 20.36 21.19 19.35 1,463
Jun 15, 2023 20.50 20.99 20.49 20.99 19.17 1,437
Jun 14, 2023 20.98 21.05 20.20 20.93 19.11 3,467
Jun 13, 2023 21.17 21.33 20.51 20.51 18.73 8,211
Jun 12, 2023 20.85 21.17 20.65 21.17 19.33 2,864
Jun 9, 2023 20.49 21.01 20.49 20.89 19.07 6,613
Jun 8, 2023 20.25 20.48 19.90 20.36 18.59 10,339
Jun 7, 2023 19.67 20.50 19.67 19.70 17.99 7,405
Jun 6, 2023 19.41 19.95 19.41 19.80 18.08 4,030
Jun 5, 2023 18.18 19.94 18.12 19.01 17.36 7,870
Jun 2, 2023 18.84 20.15 18.84 19.88 18.15 11,219
Jun 1, 2023 18.89 19.22 18.62 19.00 17.35 10,329
May 31, 2023 18.00 19.38 17.75 19.10 17.44 38,686
May 30, 2023 17.92 17.98 17.78 17.78 16.24 25,516
May 26, 2023 18.05 18.05 17.54 17.62 16.09 4,933
May 25, 2023 18.05 18.22 17.51 17.56 16.03 8,239
May 24, 2023 18.40 18.78 17.81 17.96 16.40 22,841
May 23, 2023 19.31 19.34 18.65 18.65 17.03 7,186
May 22, 2023 20.00 20.00 19.11 19.11 17.45 6,060

Related Tickers

CDMGF Icade
30.61
+1.06%
 
ICADp.XC
 
GOODN Gladstone Commercial Corporation
22.73
+1.02%
 
GOODO Gladstone Commercial Corporation
20.15
+0.47%
 
ESRT Empire State Realty Trust, Inc.
9.35
-1.99%
 
SAFE Safehold Inc.
20.43
-1.26%
 
OLP One Liberty Properties, Inc.
23.94
-1.07%
 
CTO CTO Realty Growth, Inc.
17.67
-0.73%
 
GOOD Gladstone Commercial Corporation
14.45
-1.90%
 
VICI VICI Properties Inc.
30.22
-0.53%