NYSE - Nasdaq Real Time Price • USD
Global Net Lease, Inc. (GNL)
As of 10:20 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 7.75 | 7.80 | 7.73 | 7.80 | 7.80 | 142,644 |
| May 20, 2024 | 7.77 | 7.84 | 7.73 | 7.80 | 7.80 | 1,451,500 |
| May 17, 2024 | 7.79 | 7.86 | 7.68 | 7.77 | 7.77 | 1,157,800 |
| May 16, 2024 | 7.75 | 7.79 | 7.66 | 7.76 | 7.76 | 883,400 |
| May 15, 2024 | 7.77 | 7.82 | 7.68 | 7.70 | 7.70 | 868,900 |
| May 14, 2024 | 7.60 | 7.71 | 7.58 | 7.66 | 7.66 | 1,069,300 |
| May 13, 2024 | 7.53 | 7.57 | 7.44 | 7.53 | 7.53 | 1,094,000 |
| May 10, 2024 | 7.40 | 7.49 | 7.38 | 7.46 | 7.46 | 999,800 |
| May 9, 2024 | 7.30 | 7.43 | 7.24 | 7.39 | 7.39 | 1,242,400 |
| May 8, 2024 | 7.07 | 7.27 | 7.07 | 7.23 | 7.23 | 1,059,200 |
| May 7, 2024 | 7.32 | 7.39 | 7.19 | 7.20 | 7.20 | 1,337,000 |
| May 6, 2024 | 7.23 | 7.29 | 7.17 | 7.28 | 7.28 | 1,285,500 |
| May 3, 2024 | 7.28 | 7.34 | 7.12 | 7.16 | 7.16 | 1,465,600 |
| May 2, 2024 | 7.04 | 7.13 | 6.93 | 7.10 | 7.10 | 1,417,700 |
| May 1, 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 | 0.28 Dividend | |||||
| Apr 10, 2024 | 7.10 | 7.10 | 6.74 | 6.86 | 6.86 | 3,303,800 |
| Apr 9, 2024 | 7.57 | 7.66 | 7.52 | 7.63 | 7.36 | 1,929,900 |
| Apr 8, 2024 | 7.42 | 7.58 | 7.39 | 7.53 | 7.26 | 1,532,700 |
| Apr 5, 2024 | 7.38 | 7.43 | 7.28 | 7.31 | 7.05 | 1,350,200 |
| Apr 4, 2024 | 7.46 | 7.65 | 7.39 | 7.44 | 7.17 | 1,155,400 |
| Apr 3, 2024 | 7.31 | 7.41 | 7.26 | 7.35 | 7.09 | 1,304,100 |
| Apr 2, 2024 | 7.56 | 7.57 | 7.26 | 7.36 | 7.09 | 2,123,500 |
| Apr 1, 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 8, 2024 | 7.42 | 7.64 | 7.37 | 7.41 | 7.14 | 1,981,300 |
| Mar 7, 2024 | 7.23 | 7.45 | 7.20 | 7.45 | 7.18 | 1,873,500 |
| Mar 6, 2024 | 7.21 | 7.25 | 7.05 | 7.17 | 6.91 | 1,827,500 |
| Mar 5, 2024 | 7.36 | 7.47 | 7.13 | 7.14 | 6.88 | 1,898,800 |
| Mar 4, 2024 | 7.32 | 7.42 | 7.20 | 7.42 | 7.15 | 1,460,500 |
| Mar 1, 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 9, 2024 | 8.13 | 8.15 | 7.91 | 8.02 | 7.73 | 1,235,100 |
| Feb 8, 2024 | 7.99 | 8.20 | 7.99 | 8.14 | 7.85 | 1,668,900 |
| Feb 7, 2024 | 8.20 | 8.20 | 7.95 | 8.03 | 7.74 | 2,051,400 |
| Feb 6, 2024 | 8.06 | 8.27 | 7.98 | 8.18 | 7.89 | 1,300,600 |
| Feb 5, 2024 | 8.21 | 8.22 | 8.02 | 8.08 | 7.79 | 1,395,300 |
| Feb 2, 2024 | 8.31 | 8.45 | 8.17 | 8.33 | 8.03 | 1,378,400 |
| Feb 1, 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 | 0.35 Dividend | |||||
| Jan 11, 2024 | 9.54 | 9.57 | 9.23 | 9.32 | 8.98 | 2,848,700 |
| Jan 10, 2024 | 9.98 | 10.05 | 9.91 | 9.97 | 9.27 | 2,335,900 |
| Jan 9, 2024 | 9.90 | 10.06 | 9.81 | 9.98 | 9.28 | 1,588,000 |
| Jan 8, 2024 | 9.74 | 10.01 | 9.66 | 10.00 | 9.30 | 2,190,300 |
| Jan 5, 2024 | 9.73 | 9.91 | 9.59 | 9.78 | 9.09 | 1,875,600 |
| Jan 4, 2024 | 9.68 | 9.88 | 9.58 | 9.77 | 9.08 | 1,242,400 |
| Jan 3, 2024 | 9.80 | 9.85 | 9.61 | 9.70 | 9.02 | 1,343,200 |
| Jan 2, 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 |
| Dec 12, 2023 | 8.92 | 8.94 | 8.76 | 8.83 | 8.21 | 1,446,300 |
| Dec 11, 2023 | 9.14 | 9.18 | 8.92 | 8.94 | 8.31 | 1,623,800 |
| Dec 8, 2023 | 9.24 | 9.26 | 9.04 | 9.10 | 8.46 | 1,617,900 |
| Dec 7, 2023 | 9.39 | 9.45 | 9.28 | 9.30 | 8.65 | 1,725,700 |
| Dec 6, 2023 | 9.60 | 9.73 | 9.40 | 9.42 | 8.76 | 1,553,000 |
| Dec 5, 2023 | 9.59 | 9.69 | 9.45 | 9.47 | 8.80 | 2,347,600 |
| Dec 4, 2023 | 9.33 | 9.70 | 9.22 | 9.68 | 9.00 | 3,231,600 |
| Dec 1, 2023 | 8.78 | 9.34 | 8.72 | 9.33 | 8.67 | 2,287,100 |
| Nov 30, 2023 | 8.84 | 8.84 | 8.49 | 8.78 | 8.16 | 7,137,600 |
| Nov 29, 2023 | 8.89 | 8.95 | 8.75 | 8.81 | 8.19 | 1,352,000 |
| Nov 28, 2023 | 8.66 | 8.77 | 8.55 | 8.75 | 8.14 | 1,122,600 |
| Nov 27, 2023 | 8.69 | 8.72 | 8.53 | 8.67 | 8.06 | 1,186,600 |
| Nov 24, 2023 | 8.72 | 8.74 | 8.62 | 8.73 | 8.12 | 611,400 |
| Nov 22, 2023 | 8.82 | 8.90 | 8.65 | 8.72 | 8.11 | 1,073,600 |
| Nov 21, 2023 | 8.76 | 8.81 | 8.65 | 8.75 | 8.14 | 948,000 |
| Nov 20, 2023 | 8.81 | 8.84 | 8.69 | 8.82 | 8.20 | 1,192,600 |
| Nov 17, 2023 | 8.93 | 8.94 | 8.74 | 8.87 | 8.25 | 1,716,800 |
| Nov 16, 2023 | 8.74 | 8.86 | 8.57 | 8.80 | 8.18 | 1,618,100 |
| Nov 15, 2023 | 8.55 | 8.86 | 8.55 | 8.76 | 8.14 | 2,184,500 |
| Nov 14, 2023 | 8.23 | 8.60 | 8.21 | 8.54 | 7.94 | 1,722,300 |
| Nov 13, 2023 | 8.01 | 8.03 | 7.79 | 7.79 | 7.24 | 1,711,600 |
| Nov 10, 2023 | 8.06 | 8.12 | 7.90 | 8.08 | 7.51 | 1,779,800 |
| Nov 9, 2023 | 8.38 | 8.38 | 7.89 | 7.99 | 7.43 | 1,820,800 |
| Nov 8, 2023 | 8.35 | 8.57 | 8.12 | 8.29 | 7.71 | 1,764,200 |
| Nov 7, 2023 | 8.53 | 8.57 | 8.36 | 8.42 | 7.83 | 1,116,500 |
| Nov 6, 2023 | 8.71 | 8.73 | 8.47 | 8.51 | 7.91 | 1,205,200 |
| Nov 3, 2023 | 8.64 | 8.85 | 8.62 | 8.75 | 8.14 | 1,460,300 |
| Nov 2, 2023 | 8.34 | 8.48 | 8.28 | 8.45 | 7.86 | 1,177,100 |
| Nov 1, 2023 | 7.97 | 8.13 | 7.84 | 8.12 | 7.55 | 1,737,000 |
| Oct 31, 2023 | 7.83 | 8.02 | 7.77 | 7.94 | 7.38 | 1,696,000 |
| Oct 30, 2023 | 7.72 | 7.91 | 7.59 | 7.75 | 7.21 | 1,442,000 |
| Oct 27, 2023 | 7.89 | 7.89 | 7.56 | 7.62 | 7.08 | 1,198,900 |
| Oct 26, 2023 | 7.74 | 7.89 | 7.67 | 7.82 | 7.27 | 1,161,100 |
| Oct 25, 2023 | 7.76 | 7.83 | 7.59 | 7.69 | 7.15 | 1,275,700 |
| Oct 24, 2023 | 7.92 | 8.01 | 7.82 | 7.84 | 7.29 | 1,289,500 |
| Oct 23, 2023 | 7.90 | 8.03 | 7.79 | 7.84 | 7.29 | 1,541,300 |
| Oct 20, 2023 | 8.11 | 8.27 | 7.98 | 7.99 | 7.43 | 1,758,500 |
| Oct 19, 2023 | 8.25 | 8.36 | 8.03 | 8.07 | 7.50 | 1,674,100 |
| Oct 18, 2023 | 8.54 | 8.60 | 8.25 | 8.32 | 7.74 | 1,329,700 |
| Oct 17, 2023 | 8.28 | 8.71 | 8.28 | 8.60 | 8.00 | 1,912,400 |
| Oct 16, 2023 | 8.26 | 8.54 | 8.18 | 8.41 | 7.82 | 2,141,200 |
| Oct 13, 2023 | 8.11 | 8.18 | 7.99 | 8.10 | 7.53 | 1,515,500 |
| Oct 12, 2023 | 8.25 | 8.28 | 8.01 | 8.04 | 7.48 | 1,307,200 |
| Oct 11, 2023 | 0.35 Dividend | |||||
| Oct 11, 2023 | 8.34 | 8.55 | 8.26 | 8.31 | 7.73 | 1,529,800 |
| Oct 10, 2023 | 8.66 | 8.74 | 8.57 | 8.63 | 7.69 | 1,566,000 |
| Oct 9, 2023 | 8.41 | 8.73 | 8.41 | 8.67 | 7.73 | 1,395,400 |
| Oct 6, 2023 | 8.52 | 8.57 | 8.29 | 8.46 | 7.54 | 1,900,800 |
| Oct 5, 2023 | 8.74 | 8.86 | 8.52 | 8.58 | 7.65 | 1,685,600 |
| Oct 4, 2023 | 8.91 | 9.05 | 8.63 | 8.75 | 7.80 | 1,586,600 |
| Oct 3, 2023 | 9.05 | 9.07 | 8.77 | 8.86 | 7.90 | 1,925,100 |
| Oct 2, 2023 | 9.63 | 9.69 | 9.06 | 9.11 | 8.12 | 2,881,600 |
| Sep 29, 2023 | 9.72 | 9.85 | 9.56 | 9.61 | 8.57 | 1,760,500 |
| Sep 28, 2023 | 9.37 | 9.65 | 9.35 | 9.56 | 8.52 | 1,883,600 |
| Sep 27, 2023 | 9.52 | 9.58 | 9.30 | 9.33 | 8.32 | 1,474,700 |
| Sep 26, 2023 | 9.73 | 9.76 | 9.43 | 9.45 | 8.43 | 1,803,900 |
| Sep 25, 2023 | 9.92 | 9.95 | 9.72 | 9.80 | 8.74 | 1,309,600 |
| Sep 22, 2023 | 10.22 | 10.29 | 9.87 | 9.88 | 8.81 | 1,749,100 |
| Sep 21, 2023 | 10.66 | 10.69 | 10.19 | 10.23 | 9.12 | 2,031,200 |
| Sep 20, 2023 | 10.89 | 11.05 | 10.72 | 10.73 | 9.57 | 1,550,600 |
| Sep 19, 2023 | 10.72 | 10.89 | 10.71 | 10.80 | 9.63 | 1,695,000 |
| Sep 18, 2023 | 11.12 | 11.14 | 10.70 | 10.73 | 9.57 | 2,598,800 |
| Sep 15, 2023 | 11.31 | 11.38 | 10.85 | 11.22 | 10.00 | 7,741,100 |
| Sep 14, 2023 | 11.05 | 11.42 | 11.00 | 11.42 | 10.18 | 3,029,400 |
| Sep 13, 2023 | 11.06 | 11.15 | 10.92 | 10.95 | 9.76 | 2,236,600 |
| Sep 12, 2023 | 11.30 | 11.43 | 10.96 | 11.11 | 9.91 | 3,797,200 |
| Sep 11, 2023 | 11.30 | 11.44 | 11.14 | 11.31 | 10.08 | 23,335,800 |
| Sep 8, 2023 | 11.27 | 11.44 | 10.97 | 11.27 | 10.05 | 7,992,100 |
| Sep 7, 2023 | 10.91 | 11.38 | 10.89 | 11.17 | 9.96 | 2,165,100 |
| Sep 6, 2023 | 10.81 | 10.92 | 10.60 | 10.92 | 9.74 | 2,262,000 |
| Sep 5, 2023 | 10.84 | 11.13 | 10.76 | 10.77 | 9.60 | 2,210,100 |
| Sep 1, 2023 | 11.52 | 11.58 | 10.66 | 10.92 | 9.74 | 5,257,700 |
| Aug 31, 2023 | 11.40 | 11.51 | 11.32 | 11.35 | 10.12 | 1,597,600 |
| Aug 30, 2023 | 11.29 | 11.52 | 11.24 | 11.44 | 10.20 | 1,223,000 |
| Aug 29, 2023 | 11.00 | 11.30 | 10.97 | 11.29 | 10.07 | 1,181,300 |
| Aug 28, 2023 | 10.77 | 11.01 | 10.77 | 10.95 | 9.76 | 749,400 |
| Aug 25, 2023 | 10.72 | 10.86 | 10.63 | 10.72 | 9.56 | 695,100 |
| Aug 24, 2023 | 10.74 | 11.04 | 10.65 | 10.71 | 9.55 | 1,117,400 |
| Aug 23, 2023 | 10.65 | 10.79 | 10.56 | 10.74 | 9.58 | 1,053,900 |
| Aug 22, 2023 | 10.57 | 10.72 | 10.51 | 10.68 | 9.52 | 948,100 |
| Aug 21, 2023 | 10.70 | 10.71 | 10.37 | 10.49 | 9.35 | 887,400 |
| Aug 18, 2023 | 10.50 | 10.71 | 10.46 | 10.69 | 9.53 | 1,217,900 |
| Aug 17, 2023 | 10.65 | 10.79 | 10.56 | 10.58 | 9.43 | 721,300 |
| Aug 16, 2023 | 10.82 | 10.93 | 10.66 | 10.66 | 9.50 | 696,400 |
| Aug 15, 2023 | 10.97 | 10.97 | 10.77 | 10.80 | 9.63 | 745,900 |
| Aug 14, 2023 | 11.08 | 11.16 | 11.01 | 11.07 | 9.87 | 790,100 |
| Aug 11, 2023 | 11.02 | 11.18 | 11.01 | 11.15 | 9.94 | 1,117,500 |
| Aug 10, 2023 | 11.22 | 11.39 | 11.00 | 11.05 | 9.85 | 1,512,700 |
| Aug 9, 2023 | 11.13 | 11.24 | 10.98 | 11.12 | 9.91 | 863,900 |
| Aug 8, 2023 | 10.97 | 11.13 | 10.85 | 11.12 | 9.91 | 841,500 |
| Aug 7, 2023 | 10.64 | 11.12 | 10.60 | 11.12 | 9.91 | 1,583,700 |
| Aug 4, 2023 | 10.55 | 10.87 | 10.52 | 10.62 | 9.47 | 1,213,700 |
| Aug 3, 2023 | 10.62 | 10.77 | 10.39 | 10.56 | 9.42 | 1,589,000 |
| Aug 2, 2023 | 10.47 | 10.54 | 10.38 | 10.51 | 9.37 | 1,426,100 |
| Aug 1, 2023 | 10.66 | 10.66 | 10.40 | 10.58 | 9.43 | 917,900 |
| Jul 31, 2023 | 10.85 | 10.89 | 10.64 | 10.69 | 9.53 | 1,017,400 |
| Jul 28, 2023 | 11.04 | 11.14 | 10.76 | 10.80 | 9.63 | 706,600 |
| Jul 27, 2023 | 11.22 | 11.31 | 10.90 | 10.93 | 9.75 | 991,600 |
| Jul 26, 2023 | 11.09 | 11.22 | 11.07 | 11.18 | 9.97 | 743,500 |
| Jul 25, 2023 | 11.10 | 11.20 | 11.06 | 11.08 | 9.88 | 580,500 |
| Jul 24, 2023 | 11.09 | 11.26 | 11.05 | 11.16 | 9.95 | 702,200 |
| Jul 21, 2023 | 11.28 | 11.30 | 11.01 | 11.08 | 9.88 | 954,500 |
| Jul 20, 2023 | 11.19 | 11.30 | 10.92 | 11.22 | 10.00 | 1,259,500 |
| Jul 19, 2023 | 11.08 | 11.22 | 11.00 | 11.19 | 9.98 | 1,517,500 |
| Jul 18, 2023 | 10.94 | 11.11 | 10.86 | 10.95 | 9.76 | 1,418,400 |
| Jul 17, 2023 | 10.76 | 10.89 | 10.53 | 10.89 | 9.71 | 1,170,500 |
| Jul 14, 2023 | 10.68 | 10.82 | 10.56 | 10.81 | 9.64 | 1,196,800 |
| Jul 13, 2023 | 10.80 | 10.84 | 10.63 | 10.74 | 9.58 | 1,176,700 |
| Jul 12, 2023 | 0.40 Dividend | |||||
| Jul 12, 2023 | 10.89 | 10.98 | 10.80 | 10.80 | 9.63 | 1,581,800 |
| Jul 11, 2023 | 10.90 | 11.18 | 10.81 | 11.16 | 9.59 | 2,084,400 |
| Jul 10, 2023 | 10.65 | 10.85 | 10.55 | 10.78 | 9.27 | 1,390,900 |
| Jul 7, 2023 | 10.50 | 10.84 | 10.50 | 10.65 | 9.16 | 1,034,900 |
| Jul 6, 2023 | 10.66 | 10.71 | 10.27 | 10.54 | 9.06 | 1,236,600 |
| Jul 5, 2023 | 10.61 | 11.10 | 10.45 | 10.71 | 9.21 | 1,758,400 |
| Jul 3, 2023 | 10.35 | 10.67 | 10.34 | 10.57 | 9.09 | 967,000 |
| Jun 30, 2023 | 10.43 | 10.46 | 10.14 | 10.28 | 8.84 | 1,370,200 |
| Jun 29, 2023 | 9.94 | 10.33 | 9.93 | 10.33 | 8.88 | 845,300 |
| Jun 28, 2023 | 10.08 | 10.08 | 9.88 | 9.97 | 8.57 | 656,500 |
| Jun 27, 2023 | 9.93 | 10.11 | 9.81 | 10.08 | 8.67 | 715,700 |
| Jun 26, 2023 | 9.51 | 9.97 | 9.51 | 9.88 | 8.49 | 703,700 |
| Jun 23, 2023 | 9.67 | 9.77 | 9.44 | 9.51 | 8.18 | 1,547,300 |
| Jun 22, 2023 | 10.07 | 10.08 | 9.69 | 9.77 | 8.40 | 1,064,000 |
| Jun 21, 2023 | 10.42 | 10.51 | 10.10 | 10.11 | 8.69 | 1,008,200 |
| Jun 20, 2023 | 10.72 | 10.73 | 10.47 | 10.51 | 9.03 | 723,200 |
| Jun 16, 2023 | 10.97 | 10.97 | 10.60 | 10.76 | 9.25 | 2,109,200 |
| Jun 15, 2023 | 10.71 | 10.90 | 10.60 | 10.90 | 9.37 | 616,300 |
| Jun 14, 2023 | 10.74 | 10.89 | 10.63 | 10.68 | 9.18 | 789,300 |
| Jun 13, 2023 | 10.53 | 10.77 | 10.47 | 10.67 | 9.17 | 859,700 |
| Jun 12, 2023 | 10.40 | 10.58 | 10.31 | 10.52 | 9.04 | 686,400 |
| Jun 9, 2023 | 10.58 | 10.58 | 10.31 | 10.38 | 8.92 | 759,300 |
| Jun 8, 2023 | 10.67 | 10.67 | 10.31 | 10.60 | 9.11 | 1,201,900 |
| Jun 7, 2023 | 10.25 | 10.76 | 10.24 | 10.74 | 9.23 | 1,315,400 |
| Jun 6, 2023 | 9.92 | 10.23 | 9.89 | 10.23 | 8.79 | 998,700 |
| Jun 5, 2023 | 9.97 | 10.16 | 9.92 | 9.95 | 8.55 | 1,478,100 |
| Jun 2, 2023 | 9.81 | 10.11 | 9.76 | 10.04 | 8.63 | 1,276,800 |
| Jun 1, 2023 | 9.65 | 9.76 | 9.50 | 9.65 | 8.30 | 887,900 |
| May 31, 2023 | 9.42 | 9.68 | 9.34 | 9.62 | 8.27 | 1,765,000 |
| May 30, 2023 | 9.56 | 9.58 | 9.35 | 9.42 | 8.10 | 1,738,900 |
| May 26, 2023 | 9.29 | 9.52 | 9.08 | 9.51 | 8.18 | 2,213,200 |
| May 25, 2023 | 9.33 | 9.56 | 9.11 | 9.24 | 7.94 | 3,020,200 |
| May 24, 2023 | 8.89 | 9.45 | 8.84 | 9.37 | 8.05 | 5,349,000 |
| May 23, 2023 | 10.40 | 10.81 | 10.38 | 10.56 | 9.08 | 847,800 |
| May 22, 2023 | 10.34 | 10.45 | 10.14 | 10.38 | 8.92 | 613,500 |
Related Tickers
GOOD Gladstone Commercial Corporation
14.44
-0.07%
EPRT Essential Properties Realty Trust, Inc.
27.53
+0.31%
CTO CTO Realty Growth, Inc.
17.67
-0.03%
WPC W. P. Carey Inc.
60.44
+0.54%
MDV Modiv Industrial, Inc.
15.57
+0.13%
VICI VICI Properties Inc.
30.28
+0.18%
AAT American Assets Trust, Inc.
22.21
+0.23%
BNL Broadstone Net Lease, Inc.
15.66
+0.03%
AHH Armada Hoffler Properties, Inc.
11.42
+0.04%
ESRT Empire State Realty Trust, Inc.
9.35
0.00%