NYSE - Nasdaq Real Time Price USD

Global Net Lease, Inc. (GNL-PD)

20.89 -0.15 (-0.69%)
As of May 20 at 3:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 20.95 20.93 20.78 20.89 20.89 6,648
May 17, 2024 21.02 21.06 20.95 21.04 21.04 6,887
May 16, 2024 20.95 21.10 20.95 21.10 21.10 8,210
May 15, 2024 21.00 21.00 20.88 20.99 20.99 12,205
May 14, 2024 20.79 20.97 20.36 20.72 20.72 7,505
May 13, 2024 20.90 20.93 20.71 20.92 20.92 8,547
May 10, 2024 20.78 20.90 20.78 20.90 20.90 2,226
May 9, 2024 20.76 20.95 20.72 20.87 20.87 5,270
May 8, 2024 20.88 20.88 20.67 20.86 20.86 20,453
May 7, 2024 20.75 20.88 20.11 20.88 20.88 6,890
May 6, 2024 20.65 20.87 20.65 20.72 20.72 10,929
May 3, 2024 20.45 20.75 20.45 20.75 20.75 4,304
May 2, 2024 20.31 20.70 20.31 20.50 20.50 7,906
May 1, 2024 20.42 20.68 20.41 20.56 20.56 5,683
Apr 30, 2024 20.80 20.80 20.53 20.56 20.56 5,073
Apr 29, 2024 20.45 20.71 20.24 20.60 20.60 8,956
Apr 26, 2024 20.45 20.74 20.43 20.43 20.43 4,274
Apr 25, 2024 20.50 20.58 20.40 20.40 20.40 4,199
Apr 24, 2024 20.60 20.65 20.45 20.65 20.65 9,449
Apr 23, 2024 20.41 20.47 20.40 20.47 20.47 2,378
Apr 22, 2024 19.79 20.39 19.79 20.39 20.39 8,638
Apr 19, 2024 19.65 20.00 19.41 19.78 19.78 10,857
Apr 18, 2024 19.39 19.66 19.39 19.63 19.63 11,774
Apr 17, 2024 19.29 20.61 19.29 19.41 19.41 5,832
Apr 16, 2024 19.25 19.40 19.00 19.34 19.34 8,156
Apr 15, 2024 20.00 20.00 18.81 18.84 18.84 17,285
Apr 12, 2024 20.33 20.72 19.69 20.03 20.03 16,937
Apr 11, 2024 20.80 20.80 20.31 20.33 20.33 7,778
Apr 10, 2024 20.66 20.80 20.31 20.80 20.80 32,243
Apr 9, 2024 20.92 20.95 20.66 20.66 20.66 8,536
Apr 8, 2024 20.98 20.98 20.74 20.93 20.93 33,578
Apr 5, 2024 21.03 21.06 20.77 20.99 20.99 79,818
Apr 4, 2024 0.47 Dividend
Apr 4, 2024 21.30 21.51 21.02 21.03 21.03 11,997
Apr 3, 2024 21.60 21.75 21.55 21.70 21.23 43,914
Apr 2, 2024 21.47 21.60 21.47 21.55 21.08 7,191
Apr 1, 2024 21.30 21.58 21.17 21.56 21.09 16,198
Mar 28, 2024 21.05 21.38 21.05 21.16 20.70 48,312
Mar 27, 2024 21.38 21.47 20.50 20.55 20.11 18,883
Mar 26, 2024 21.34 21.42 21.26 21.41 20.95 15,093
Mar 25, 2024 21.65 21.65 21.23 21.45 20.99 22,297
Mar 22, 2024 21.63 21.74 21.60 21.72 21.25 4,375
Mar 21, 2024 21.83 21.85 21.11 21.11 20.65 15,088
Mar 20, 2024 21.70 21.88 21.67 21.88 21.41 24,152
Mar 19, 2024 21.80 21.80 21.62 21.66 21.19 11,125
Mar 18, 2024 21.74 21.74 21.62 21.68 21.21 10,135
Mar 15, 2024 21.60 21.77 21.55 21.77 21.30 17,455
Mar 14, 2024 21.52 21.60 21.52 21.60 21.13 3,061
Mar 13, 2024 21.60 21.66 21.56 21.66 21.19 22,825
Mar 12, 2024 21.80 21.80 21.45 21.69 21.22 5,755
Mar 11, 2024 21.80 21.80 21.69 21.76 21.29 7,380
Mar 8, 2024 21.80 21.80 21.54 21.65 21.18 35,744
Mar 7, 2024 21.63 21.73 21.54 21.73 21.26 5,531
Mar 6, 2024 21.64 21.70 21.43 21.63 21.16 12,014
Mar 5, 2024 21.60 21.62 21.41 21.62 21.15 7,907
Mar 4, 2024 21.40 21.65 21.40 21.63 21.16 7,695
Mar 1, 2024 21.25 21.43 21.20 21.38 20.92 7,557
Feb 29, 2024 21.65 21.70 21.17 21.25 20.79 30,070
Feb 28, 2024 21.58 21.65 21.45 21.65 21.18 8,322
Feb 27, 2024 21.62 21.65 21.55 21.65 21.18 6,461
Feb 26, 2024 21.51 21.65 21.50 21.65 21.18 12,469
Feb 23, 2024 21.43 21.68 21.43 21.65 21.18 7,539
Feb 22, 2024 21.59 21.62 21.54 21.54 21.08 2,933
Feb 21, 2024 21.45 21.70 21.42 21.46 21.00 2,978
Feb 20, 2024 21.45 21.69 21.40 21.40 20.94 2,131
Feb 16, 2024 21.80 21.80 21.42 21.50 21.04 7,256
Feb 15, 2024 21.67 21.80 21.52 21.76 21.29 6,908
Feb 14, 2024 21.72 21.76 21.35 21.62 21.15 4,608
Feb 13, 2024 21.33 21.90 21.33 21.72 21.25 9,903
Feb 12, 2024 21.58 21.89 21.49 21.89 21.42 11,540
Feb 9, 2024 21.42 21.69 21.42 21.63 21.16 8,090
Feb 8, 2024 21.30 21.50 21.30 21.50 21.04 1,252
Feb 7, 2024 21.70 21.70 21.30 21.55 21.08 10,675
Feb 6, 2024 21.33 21.63 21.33 21.48 21.02 5,780
Feb 5, 2024 21.60 21.70 21.54 21.56 21.09 8,763
Feb 2, 2024 22.19 22.19 21.66 21.77 21.30 5,572
Feb 1, 2024 21.98 22.16 21.73 22.07 21.59 17,364
Jan 31, 2024 21.88 21.97 21.67 21.67 21.20 2,732
Jan 30, 2024 21.79 21.94 21.79 21.94 21.47 3,581
Jan 29, 2024 22.00 22.00 21.75 21.86 21.39 13,614
Jan 26, 2024 21.79 22.23 21.65 22.23 21.75 9,827
Jan 25, 2024 21.58 21.78 21.58 21.78 21.31 11,197
Jan 24, 2024 21.58 21.61 21.47 21.61 21.14 15,879
Jan 23, 2024 21.42 21.64 21.42 21.58 21.12 8,860
Jan 22, 2024 21.59 21.66 21.44 21.63 21.16 22,428
Jan 19, 2024 21.30 21.48 21.15 21.48 21.02 11,247
Jan 18, 2024 21.18 21.27 21.06 21.27 20.81 4,930
Jan 17, 2024 21.41 21.50 21.25 21.35 20.89 20,376
Jan 16, 2024 21.16 21.70 21.15 21.70 21.23 10,477
Jan 12, 2024 21.70 21.70 21.11 21.29 20.83 5,420
Jan 11, 2024 21.36 21.36 21.00 21.35 20.89 12,364
Jan 10, 2024 21.50 21.60 21.18 21.23 20.77 24,112
Jan 9, 2024 21.27 21.39 21.17 21.29 20.83 12,764
Jan 8, 2024 21.20 21.78 21.17 21.43 20.97 11,595
Jan 5, 2024 21.06 21.35 21.06 21.17 20.71 16,690
Jan 4, 2024 0.47 Dividend
Jan 4, 2024 21.80 21.80 20.88 21.08 20.62 17,160
Jan 3, 2024 22.15 22.15 21.83 21.94 21.01 8,622
Jan 2, 2024 21.38 22.15 21.38 22.15 21.21 60,924
Dec 29, 2023 21.70 22.59 21.39 21.39 20.48 23,437
Dec 28, 2023 21.45 21.92 21.35 21.78 20.86 32,293
Dec 27, 2023 21.30 21.51 21.30 21.41 20.50 9,636
Dec 26, 2023 20.99 21.45 20.84 21.45 20.54 12,839
Dec 22, 2023 20.82 20.92 20.75 20.89 20.00 7,840
Dec 21, 2023 20.36 20.73 20.36 20.72 19.84 36,036
Dec 20, 2023 20.60 20.89 20.26 20.27 19.41 11,386
Dec 19, 2023 20.55 20.70 20.11 20.54 19.67 114,220
Dec 18, 2023 21.00 21.33 20.13 20.70 19.82 111,247
Dec 15, 2023 21.62 21.62 20.81 21.44 20.53 32,514
Dec 14, 2023 20.56 21.48 20.56 21.43 20.52 26,765
Dec 13, 2023 20.20 20.72 20.07 20.56 19.69 13,858
Dec 12, 2023 19.99 20.21 19.99 20.14 19.28 9,791
Dec 11, 2023 19.85 19.97 19.32 19.94 19.09 14,066
Dec 8, 2023 19.77 20.06 19.71 19.98 19.13 22,142
Dec 7, 2023 19.80 20.11 19.56 19.86 19.02 21,497
Dec 6, 2023 20.17 20.20 19.66 20.03 19.17 2,787
Dec 5, 2023 19.53 20.18 19.53 20.02 19.17 12,459
Dec 4, 2023 19.90 19.90 19.40 19.79 18.95 16,575
Dec 1, 2023 19.22 19.99 19.22 19.91 19.06 8,687
Nov 30, 2023 19.31 19.49 19.09 19.45 18.62 18,492
Nov 29, 2023 18.85 19.32 18.85 19.08 18.27 18,509
Nov 28, 2023 19.13 19.21 18.94 18.99 18.18 33,320
Nov 27, 2023 18.38 19.20 18.38 19.13 18.32 15,694
Nov 24, 2023 18.12 18.75 18.12 18.45 17.66 7,378
Nov 22, 2023 18.39 18.71 18.20 18.34 17.56 8,460
Nov 21, 2023 18.92 19.00 18.43 18.43 17.65 10,387
Nov 20, 2023 18.80 18.84 18.80 18.81 18.01 5,756
Nov 17, 2023 18.90 19.19 18.75 18.75 17.96 7,056
Nov 16, 2023 18.99 19.08 18.75 18.90 18.10 22,047
Nov 15, 2023 18.90 19.10 18.90 18.99 18.18 8,367
Nov 14, 2023 18.80 19.09 18.80 19.09 18.28 18,381
Nov 13, 2023 18.35 18.82 18.35 18.61 17.82 43,047
Nov 10, 2023 18.50 18.80 18.50 18.69 17.90 9,775
Nov 9, 2023 18.28 18.78 18.28 18.50 17.71 7,381
Nov 8, 2023 17.86 18.75 17.86 18.48 17.69 14,822
Nov 7, 2023 17.87 18.73 17.72 18.03 17.26 10,725
Nov 6, 2023 18.55 18.79 18.27 18.27 17.49 7,178
Nov 3, 2023 17.68 18.94 17.61 18.94 18.13 10,623
Nov 2, 2023 17.22 17.96 17.11 17.60 16.85 8,773
Nov 1, 2023 16.70 17.86 16.70 17.09 16.36 8,958
Oct 31, 2023 16.91 17.00 16.44 17.00 16.28 31,307
Oct 30, 2023 16.72 16.89 16.63 16.75 16.04 8,896
Oct 27, 2023 17.32 17.40 16.67 16.90 16.18 7,480
Oct 26, 2023 17.72 17.95 17.54 17.58 16.83 8,387
Oct 25, 2023 18.10 18.10 17.92 17.92 17.16 8,228
Oct 24, 2023 17.79 18.75 17.70 18.10 17.33 10,716
Oct 23, 2023 18.00 18.00 17.85 17.95 17.19 6,015
Oct 20, 2023 17.92 18.04 17.54 18.04 17.27 8,817
Oct 19, 2023 17.75 18.14 17.62 17.92 17.16 15,471
Oct 18, 2023 17.87 17.90 17.51 17.72 16.97 7,526
Oct 17, 2023 17.66 18.08 17.65 17.87 17.11 14,726
Oct 16, 2023 17.72 18.08 17.72 17.73 16.98 15,090
Oct 13, 2023 18.29 18.43 17.72 17.88 17.12 4,857
Oct 12, 2023 17.82 18.58 17.40 18.07 17.30 25,753
Oct 11, 2023 17.70 17.87 17.25 17.37 16.63 36,668
Oct 10, 2023 17.32 17.79 17.08 17.20 16.47 39,177
Oct 9, 2023 16.92 17.86 16.92 17.51 16.77 9,889
Oct 6, 2023 17.27 17.33 16.75 16.91 16.19 27,346
Oct 5, 2023 0.47 Dividend
Oct 5, 2023 17.75 17.75 17.18 17.33 16.59 5,562
Oct 4, 2023 17.64 18.75 17.60 17.77 16.57 13,622
Oct 3, 2023 17.90 18.10 17.50 17.53 16.34 16,735
Oct 2, 2023 18.15 18.15 17.85 18.15 16.92 13,559
Sep 29, 2023 18.87 18.87 18.03 18.16 16.93 33,406
Sep 28, 2023 18.31 18.68 18.20 18.48 17.23 25,195
Sep 27, 2023 18.73 18.79 18.30 18.48 17.23 26,164
Sep 26, 2023 18.54 19.05 18.21 18.50 17.25 24,489
Sep 25, 2023 17.62 18.59 17.62 18.59 17.33 63,734
Sep 22, 2023 19.13 19.44 18.54 18.64 17.37 42,199
Sep 21, 2023 19.50 19.52 18.70 18.95 17.67 28,107
Sep 20, 2023 19.71 19.96 19.61 19.70 18.37 43,276
Sep 19, 2023 19.81 20.01 19.55 19.85 18.50 27,759
Sep 18, 2023 20.23 20.41 19.75 19.96 18.60 15,105
Sep 15, 2023 19.87 20.05 19.76 20.04 18.68 20,054
Sep 14, 2023 19.51 20.05 19.45 19.98 18.63 23,254
Sep 13, 2023 19.50 19.71 19.50 19.57 18.24 5,672
Sep 12, 2023 20.00 20.00 20.00 20.00 18.64 106

Related Tickers

GOODN Gladstone Commercial Corporation
22.49
-0.04%
 
MDV-PA Modiv Industrial, Inc.
24.31
0.00%
 
NXDT-PA NexPoint Diversified Real Estate Trust
15.12
0.00%
 
CTO-PA CTO Realty Growth, Inc.
20.82
-0.38%
 
AHH-PA Armada Hoffler Properties, Inc.
22.78
-0.55%
 
GOODO Gladstone Commercial Corporation
20.15
+0.47%
 
FNOVA17.MX Fibra Nova
28.14
0.00%
 
DANHOS13.MX Fibra Danhos
20.74
+0.05%
 
NXDT NexPoint Diversified Real Estate Trust
5.85
+0.34%
 
FUNO11.MX Fibra UNO
25.34
-0.16%