Global Net Lease Inc. (GNL-PB)
NYSE: GNL-PB
· Real-Time Price · USD
21.10
-0.34 (-1.59%)
At close: Dec 26, 2024, 2:44 PM
GNL-PB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 21.14 | 21.15 | 21.10 | 21.10 | n/a | -1.59% | 1,651 |
| Dec 24, 2024 | 21.40 | 21.45 | 21.35 | 21.44 | n/a | 0.42% | 9,063 |
| Dec 23, 2024 | 21.48 | 21.48 | 20.57 | 21.35 | n/a | 0.95% | 8,647 |
| Dec 20, 2024 | 21.00 | 21.15 | 20.90 | 21.15 | n/a | 1.20% | 3,474 |
| Dec 19, 2024 | 20.91 | 20.91 | 20.19 | 20.90 | n/a | -0.05% | 7,142 |
| Dec 18, 2024 | 21.00 | 21.25 | 20.83 | 20.91 | n/a | -0.57% | 6,000 |
| Dec 17, 2024 | 21.47 | 21.59 | 21.03 | 21.03 | n/a | -0.66% | 6,131 |
| Dec 16, 2024 | 22.08 | 22.08 | 21.12 | 21.17 | n/a | -3.90% | 11,763 |
| Dec 13, 2024 | 21.52 | 22.03 | 21.15 | 22.03 | n/a | 0.82% | 10,356 |
| Dec 12, 2024 | 21.53 | 21.85 | 21.48 | 21.85 | n/a | 1.58% | 13,731 |
| Dec 11, 2024 | 21.85 | 21.85 | 21.50 | 21.51 | n/a | 0.05% | 6,119 |
| Dec 10, 2024 | 21.61 | 21.72 | 21.34 | 21.50 | n/a | -0.92% | 3,871 |
| Dec 9, 2024 | 21.40 | 21.70 | 21.29 | 21.70 | n/a | 0.00% | 6,945 |
| Dec 6, 2024 | 22.35 | 22.35 | 21.63 | 21.70 | n/a | -0.91% | 980 |
| Dec 5, 2024 | 22.33 | 22.39 | 21.90 | 21.90 | n/a | -1.71% | 3,271 |
| Dec 4, 2024 | 22.30 | 22.35 | 22.13 | 22.28 | n/a | 0.86% | 5,115 |
| Dec 3, 2024 | 21.46 | 22.47 | 21.46 | 22.09 | n/a | 1.56% | 2,143 |
| Dec 2, 2024 | 22.15 | 22.15 | 21.41 | 21.75 | n/a | -1.81% | 4,120 |
| Nov 29, 2024 | 21.85 | 22.37 | 21.85 | 22.15 | n/a | 0.00% | 5,038 |
| Nov 27, 2024 | 22.12 | 22.30 | 22.12 | 22.15 | n/a | 0.09% | 7,551 |