Global Net Lease, Inc. (GNL) Historical Stock Data
7.36 ↑0.08 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNL is down -0.51% a day on average. There have been 13 days where Global Net Lease, Inc. closed green and 17 days where GNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.31 | 7.36 | ↑$0.05 (0.68%) | 7.29 | 7.43 | 0.91M |
| 2024-11-21 | 7.28 | 7.28 | ↑$0.00 (0.00%) | 7.24 | 7.33 | 1.24M |
| 2024-11-20 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.21 | 7.32 | 1.11M |
| 2024-11-19 | 7.25 | 7.31 | ↑$0.06 (0.83%) | 7.17 | 7.31 | 705.08K |
| 2024-11-18 | 7.24 | 7.30 | ↑$0.06 (0.83%) | 7.22 | 7.35 | 802.96K |
| 2024-11-15 | 7.37 | 7.28 | ↓$0.09 (-1.22%) | 7.24 | 7.37 | 1.07M |
| 2024-11-14 | 7.45 | 7.28 | ↓$0.17 (-2.28%) | 7.27 | 7.51 | 1.12M |
| 2024-11-13 | 7.58 | 7.48 | ↓$0.10 (-1.32%) | 7.44 | 7.66 | 1.34M |
| 2024-11-12 | 7.67 | 7.45 | ↓$0.22 (-2.87%) | 7.44 | 7.70 | 1.41M |
| 2024-11-11 | 7.91 | 7.72 | ↓$0.19 (-2.40%) | 7.68 | 7.93 | 1.42M |
| 2024-11-08 | 7.98 | 7.89 | ↓$0.09 (-1.13%) | 7.84 | 8.03 | 2.25M |
| 2024-11-07 | 7.98 | 7.96 | ↓$0.02 (-0.25%) | 7.93 | 8.16 | 1.21M |
| 2024-11-06 | 7.86 | 7.94 | ↑$0.08 (1.02%) | 7.75 | 8.02 | 1.60M |
| 2024-11-05 | 7.68 | 7.75 | ↑$0.07 (0.91%) | 7.61 | 7.77 | 0.94M |
| 2024-11-04 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.64 | 7.81 | 0.94M |
| 2024-11-01 | 7.88 | 7.63 | ↓$0.25 (-3.17%) | 7.62 | 7.95 | 1.61M |
| 2024-10-31 | 8.01 | 7.79 | ↓$0.22 (-2.75%) | 7.79 | 8.04 | 1.73M |
| 2024-10-30 | 7.92 | 8.01 | ↑$0.09 (1.14%) | 7.90 | 8.10 | 0.97M |
| 2024-10-29 | 7.97 | 7.92 | ↓$0.05 (-0.63%) | 7.87 | 7.97 | 0.92M |
| 2024-10-28 | 8.05 | 7.98 | ↓$0.07 (-0.87%) | 7.97 | 8.13 | 1.01M |
| 2024-10-25 | 8.11 | 8.04 | ↓$0.07 (-0.86%) | 8.02 | 8.17 | 1.12M |
| 2024-10-24 | 8.10 | 8.06 | ↓$0.04 (-0.49%) | 8.06 | 8.18 | 1.05M |
| 2024-10-23 | 8.05 | 8.11 | ↑$0.06 (0.75%) | 8.03 | 8.14 | 833.47K |
| 2024-10-22 | 8.08 | 8.10 | ↑$0.02 (0.25%) | 8.07 | 8.17 | 688.27K |
| 2024-10-21 | 8.39 | 8.12 | ↓$0.27 (-3.22%) | 8.12 | 8.41 | 790.60K |
| 2024-10-18 | 8.39 | 8.41 | ↑$0.02 (0.24%) | 8.32 | 8.44 | 851.52K |
| 2024-10-17 | 8.55 | 8.39 | ↓$0.16 (-1.87%) | 8.36 | 8.58 | 1.04M |
| 2024-10-16 | 8.60 | 8.59 | ↓$0.01 (-0.12%) | 8.55 | 8.71 | 2.51M |
| 2024-10-15 | 8.29 | 8.50 | ↑$0.21 (2.53%) | 8.29 | 8.67 | 2.99M |
| 2024-10-14 | 8.19 | 8.27 | ↑$0.08 (0.98%) | 8.12 | 8.32 | 834.04K |
Create an account or log in to view more rows.
$GNL Hold on to your Butts.
$GNL hold and buy… go green go!!!
$GNL looks like a loading
$GNL The United States stock market is going to crash.
$GNL I do it for the thrills!
$GNL Hold on to your Butts.
$GNL when's the offering?
$GNL might see a whole 1% green
$GNL Tomorrow
$GNL If options never existed
what do you think this stock would be trading at?