NYSE - Delayed Quote USD

Global Net Lease, Inc. (GNL-PE)

21.05 +0.07 (+0.33%)
At close: May 20 at 3:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 20, 2024 20.89 21.05 20.87 21.05 21.05 3,430
May 17, 2024 21.00 21.21 20.85 20.98 20.98 4,073
May 16, 2024 21.03 21.06 20.88 21.00 21.00 4,551
May 15, 2024 21.00 21.08 20.76 21.08 21.08 951
May 14, 2024 20.72 20.92 20.56 20.80 20.80 13,261
May 13, 2024 21.00 21.00 20.68 20.68 20.68 20,078
May 10, 2024 21.31 21.31 20.72 20.72 20.72 3,235
May 9, 2024 20.90 20.99 20.80 20.91 20.91 4,730
May 8, 2024 21.00 21.00 20.66 20.71 20.71 10,738
May 7, 2024 20.60 20.86 20.60 20.86 20.86 3,718
May 6, 2024 20.85 20.92 20.63 20.70 20.70 2,425
May 3, 2024 20.86 20.86 20.86 20.86 20.86 1,031
May 2, 2024 20.67 20.96 20.50 20.75 20.75 4,721
May 1, 2024 20.85 20.85 20.36 20.61 20.61 4,088
Apr 30, 2024 20.54 20.77 20.34 20.34 20.34 4,017
Apr 29, 2024 20.42 20.79 20.42 20.65 20.65 6,419
Apr 26, 2024 20.35 20.35 20.30 20.30 20.30 1,891
Apr 25, 2024 20.31 20.33 20.20 20.20 20.20 5,765
Apr 24, 2024 20.35 20.50 20.32 20.45 20.45 6,547
Apr 23, 2024 20.17 20.45 20.17 20.32 20.32 3,010
Apr 22, 2024 20.10 20.30 20.00 20.15 20.15 9,021
Apr 19, 2024 19.81 20.24 19.69 20.22 20.22 24,858
Apr 18, 2024 19.98 19.98 19.75 19.81 19.81 16,398
Apr 17, 2024 19.65 19.67 19.45 19.67 19.67 4,818
Apr 16, 2024 19.60 19.60 19.19 19.29 19.29 3,546
Apr 15, 2024 19.65 19.75 19.03 19.11 19.11 9,478
Apr 12, 2024 20.15 20.30 19.89 19.89 19.89 5,946
Apr 11, 2024 20.69 20.92 20.21 20.25 20.25 6,741
Apr 10, 2024 20.53 20.75 20.17 20.75 20.75 9,454
Apr 9, 2024 21.25 21.25 20.70 20.70 20.70 4,103
Apr 8, 2024 20.92 21.32 20.65 21.32 21.32 9,633
Apr 5, 2024 21.05 21.48 20.89 21.00 21.00 4,674
Apr 4, 2024 0.46 Dividend
Apr 4, 2024 21.14 21.26 21.05 21.05 21.05 6,542
Apr 3, 2024 21.35 21.48 21.30 21.45 20.99 8,564
Apr 2, 2024 21.33 21.35 21.11 21.35 20.89 5,929
Apr 1, 2024 21.30 21.46 21.25 21.31 20.85 7,619
Mar 28, 2024 21.20 21.42 21.12 21.26 20.80 10,620
Mar 27, 2024 21.25 21.34 21.08 21.25 20.79 1,863
Mar 26, 2024 21.26 21.35 21.07 21.28 20.82 29,970
Mar 25, 2024 21.72 21.72 21.27 21.30 20.84 14,263
Mar 22, 2024 21.75 21.77 21.71 21.76 21.29 4,392
Mar 21, 2024 21.69 21.90 21.69 21.79 21.32 4,416
Mar 20, 2024 21.75 21.82 21.68 21.78 21.31 4,809
Mar 19, 2024 21.33 21.55 21.33 21.55 21.09 20,345
Mar 18, 2024 21.59 21.59 21.26 21.48 21.02 2,064
Mar 15, 2024 21.30 21.55 21.26 21.53 21.07 43,478
Mar 14, 2024 21.53 21.53 21.30 21.45 20.99 2,307
Mar 13, 2024 21.60 21.60 21.31 21.59 21.13 10,096
Mar 12, 2024 21.55 21.75 21.55 21.72 21.25 5,903
Mar 11, 2024 21.65 21.78 21.26 21.62 21.16 1,251
Mar 8, 2024 21.35 21.90 21.35 21.81 21.34 7,707
Mar 7, 2024 21.55 21.88 21.26 21.88 21.41 2,355
Mar 6, 2024 21.70 21.71 21.40 21.65 21.19 7,142
Mar 5, 2024 21.98 21.98 21.13 21.37 20.91 7,679
Mar 4, 2024 21.65 22.35 21.60 21.67 21.20 5,350
Mar 1, 2024 21.91 21.91 21.42 21.47 21.01 3,450
Feb 29, 2024 21.12 21.78 21.12 21.58 21.12 4,570
Feb 28, 2024 21.03 21.79 21.03 21.68 21.21 8,466
Feb 27, 2024 21.34 21.45 21.25 21.45 20.99 7,725
Feb 26, 2024 21.14 21.45 21.09 21.34 20.88 8,862
Feb 23, 2024 21.16 21.47 20.94 21.25 20.79 5,637
Feb 22, 2024 21.21 21.32 21.05 21.32 20.86 2,772
Feb 21, 2024 21.13 21.17 21.03 21.15 20.69 18,738
Feb 20, 2024 21.26 21.26 21.17 21.17 20.72 28,414
Feb 16, 2024 21.54 21.54 21.14 21.26 20.80 3,267
Feb 15, 2024 21.27 21.54 21.27 21.54 21.08 5,463
Feb 14, 2024 21.08 21.49 21.08 21.45 20.99 6,187
Feb 13, 2024 21.23 21.66 21.05 21.05 20.60 11,435
Feb 12, 2024 21.25 21.52 21.18 21.28 20.82 18,761
Feb 9, 2024 20.95 21.25 20.95 21.25 20.79 4,577
Feb 8, 2024 21.20 21.29 21.10 21.10 20.65 6,468
Feb 7, 2024 21.85 21.85 21.21 21.28 20.82 7,381
Feb 6, 2024 21.97 21.97 21.26 21.26 20.80 5,867
Feb 5, 2024 21.70 21.70 21.35 21.40 20.94 12,384
Feb 2, 2024 21.67 21.70 21.50 21.50 21.04 3,429
Feb 1, 2024 21.40 21.79 21.35 21.75 21.28 9,485
Jan 31, 2024 21.40 21.40 21.35 21.35 20.89 2,456
Jan 30, 2024 21.40 21.40 21.37 21.40 20.94 5,034
Jan 29, 2024 21.50 21.50 21.35 21.50 21.04 7,447
Jan 26, 2024 21.43 21.43 21.35 21.41 20.95 2,850
Jan 25, 2024 21.45 21.45 21.43 21.45 20.99 4,657
Jan 24, 2024 21.37 21.40 21.34 21.37 20.91 10,147
Jan 23, 2024 21.78 21.78 21.44 21.48 21.02 6,205
Jan 22, 2024 21.73 21.76 21.54 21.60 21.14 10,202
Jan 19, 2024 21.25 21.74 21.25 21.69 21.22 3,291
Jan 18, 2024 21.21 21.39 21.21 21.30 20.84 4,984
Jan 17, 2024 21.12 21.12 21.12 21.12 20.67 386
Jan 16, 2024 21.00 21.35 21.00 21.35 20.89 5,713
Jan 12, 2024 21.31 21.35 21.22 21.22 20.76 1,725
Jan 11, 2024 21.24 21.35 21.23 21.35 20.89 1,130
Jan 10, 2024 21.38 21.50 21.37 21.50 21.04 5,748
Jan 9, 2024 21.38 21.38 21.23 21.38 20.92 1,598
Jan 8, 2024 21.34 21.89 21.34 21.38 20.92 4,278
Jan 5, 2024 21.19 21.40 21.16 21.33 20.87 7,311
Jan 4, 2024 0.46 Dividend
Jan 4, 2024 21.33 21.33 21.02 21.02 20.57 5,307
Jan 3, 2024 21.94 21.97 21.89 21.89 20.97 1,175
Jan 2, 2024 21.36 22.10 21.35 22.03 21.10 7,010
Dec 29, 2023 21.60 21.97 21.60 21.97 21.05 10,513
Dec 28, 2023 21.22 21.69 21.22 21.69 20.78 10,060
Dec 27, 2023 21.34 21.70 21.00 21.00 20.12 3,026
Dec 26, 2023 20.88 21.56 20.88 21.36 20.46 1,289
Dec 22, 2023 20.64 21.00 20.64 20.75 19.88 3,187
Dec 21, 2023 20.50 20.61 20.50 20.52 19.66 5,197
Dec 20, 2023 21.00 21.00 20.50 20.50 19.64 2,559
Dec 19, 2023 20.80 21.00 20.06 21.00 20.12 13,584
Dec 18, 2023 21.14 22.00 20.85 20.96 20.08 10,620
Dec 15, 2023 21.34 21.35 21.18 21.26 20.37 1,906
Dec 14, 2023 20.70 21.96 20.70 21.50 20.59 15,286
Dec 13, 2023 20.25 20.48 19.75 20.48 19.62 9,399
Dec 12, 2023 20.15 20.28 20.09 20.28 19.43 4,831
Dec 11, 2023 19.70 19.87 19.50 19.87 19.03 8,442
Dec 8, 2023 20.12 20.25 19.71 19.87 19.03 5,099
Dec 7, 2023 20.04 20.30 20.04 20.07 19.23 3,066
Dec 6, 2023 19.80 20.05 19.75 19.90 19.06 6,503
Dec 5, 2023 19.66 19.80 19.28 19.80 18.97 11,008
Dec 4, 2023 19.55 19.60 19.24 19.60 18.77 8,981
Dec 1, 2023 19.30 19.34 19.10 19.21 18.40 2,610
Nov 30, 2023 19.20 19.60 18.93 19.21 18.40 5,415
Nov 29, 2023 19.02 19.63 19.01 19.16 18.35 4,024
Nov 28, 2023 19.10 19.44 19.00 19.00 18.20 6,659
Nov 27, 2023 18.85 19.42 18.85 19.10 18.30 11,535
Nov 24, 2023 18.61 18.97 18.60 18.79 18.00 2,128
Nov 22, 2023 18.64 18.77 18.35 18.60 17.82 10,226
Nov 21, 2023 19.09 19.09 18.32 18.32 17.55 19,307
Nov 20, 2023 18.65 18.85 18.65 18.81 18.02 937
Nov 17, 2023 18.78 19.05 18.78 18.80 18.01 6,170
Nov 16, 2023 18.71 18.75 18.20 18.75 17.96 2,800
Nov 15, 2023 18.51 18.67 18.45 18.57 17.79 9,088
Nov 14, 2023 18.76 18.76 18.21 18.44 17.66 9,805
Nov 13, 2023 18.32 18.32 18.02 18.27 17.51 3,964
Nov 10, 2023 18.06 18.44 18.00 18.20 17.43 8,004
Nov 9, 2023 18.79 18.79 17.95 17.95 17.19 6,113
Nov 8, 2023 18.30 18.38 17.90 18.15 17.39 18,141
Nov 7, 2023 17.50 18.45 17.50 18.27 17.50 4,432
Nov 6, 2023 18.20 18.21 17.63 17.63 16.89 10,077
Nov 3, 2023 17.27 18.27 16.90 18.27 17.50 11,889
Nov 2, 2023 16.77 17.49 16.62 17.14 16.42 14,506
Nov 1, 2023 16.72 17.21 16.48 16.63 15.93 20,164
Oct 31, 2023 16.55 16.55 16.10 16.22 15.54 8,698
Oct 30, 2023 16.10 16.25 16.10 16.13 15.45 22,220
Oct 27, 2023 16.85 16.95 16.10 16.10 15.42 13,211
Oct 26, 2023 17.28 17.28 16.90 16.93 16.22 9,977
Oct 25, 2023 17.36 17.70 17.31 17.31 16.58 5,863
Oct 24, 2023 17.22 17.99 17.22 17.61 16.87 9,273
Oct 23, 2023 17.81 17.81 16.90 17.40 16.67 10,701
Oct 20, 2023 17.55 18.11 17.21 18.11 17.35 5,084
Oct 19, 2023 18.09 18.09 17.64 17.64 16.90 3,069
Oct 18, 2023 18.05 18.11 17.63 17.63 16.89 10,077
Oct 17, 2023 17.49 19.05 17.49 18.14 17.38 31,872
Oct 16, 2023 17.13 18.19 17.13 17.65 16.91 24,424
Oct 13, 2023 17.44 17.80 17.11 17.28 16.55 6,098
Oct 12, 2023 17.08 17.43 17.08 17.25 16.52 36,354
Oct 11, 2023 17.37 17.37 17.07 17.20 16.48 21,558
Oct 10, 2023 17.25 17.25 17.05 17.11 16.39 7,695
Oct 9, 2023 16.80 17.69 16.80 17.02 16.30 3,361
Oct 6, 2023 16.96 17.57 16.76 16.76 16.05 4,592
Oct 5, 2023 0.46 Dividend
Oct 5, 2023 17.01 17.01 16.85 16.99 16.27 12,969
Oct 4, 2023 17.99 18.27 17.24 17.48 16.30 17,481
Oct 3, 2023 17.69 17.69 16.77 17.23 16.07 26,455
Oct 2, 2023 17.90 17.90 17.30 17.69 16.50 23,139
Sep 29, 2023 18.29 18.42 17.75 17.90 16.69 35,668
Sep 28, 2023 17.95 18.22 17.76 18.22 16.99 41,634
Sep 27, 2023 18.46 18.47 17.88 18.04 16.82 17,562
Sep 26, 2023 18.30 18.62 18.30 18.32 17.09 6,471
Sep 25, 2023 18.79 19.19 17.95 18.30 17.07 23,470
Sep 22, 2023 19.42 19.51 18.62 18.62 17.37 13,122
Sep 21, 2023 20.00 20.00 19.32 19.50 18.19 4,957
Sep 20, 2023 20.20 20.50 19.85 19.95 18.61 3,889
Sep 19, 2023 19.75 20.89 19.42 20.17 18.81 10,444
Sep 18, 2023 19.60 20.05 19.60 19.89 18.55 5,688
Sep 15, 2023 19.40 20.20 19.40 19.90 18.56 9,419
Sep 14, 2023 19.85 20.23 19.25 20.23 18.87 7,310
Sep 13, 2023 19.75 19.79 19.01 19.04 17.76 2,019

Related Tickers

BIF.BD Budapesti Ingatlan Hasznosítási és Fejlesztési Nyrt.
472.00
-7.09%
 
AHH-PA Armada Hoffler Properties, Inc.
22.78
-0.55%
 
GOODO Gladstone Commercial Corporation
20.15
+0.47%
 
ESRT Empire State Realty Trust, Inc.
9.35
-1.99%
 
AAT American Assets Trust, Inc.
22.16
-3.44%
 
SAFE Safehold Inc.
20.43
-1.26%
 
OLP One Liberty Properties, Inc.
23.94
-1.07%
 
AHH Armada Hoffler Properties, Inc.
11.41
-2.31%
 
EPRT Essential Properties Realty Trust, Inc.
27.44
-0.36%
 
GOOD Gladstone Commercial Corporation
14.45
-1.90%