Global Net Lease Inc. (GNL-PD)
NYSE: GNL-PD
· Real-Time Price · USD
23.08
0.06 (0.26%)
At close: Dec 26, 2024, 3:46 PM
GNL-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.75 | 23.08 | 22.75 | 23.00 | n/a | -0.09% | 16,604 |
| Dec 24, 2024 | 22.91 | 23.02 | 22.80 | 23.02 | n/a | 0.04% | 22,705 |
| Dec 23, 2024 | 22.71 | 23.08 | 22.68 | 23.01 | n/a | 1.41% | 14,173 |
| Dec 20, 2024 | 21.82 | 22.88 | 21.82 | 22.69 | n/a | 5.00% | 25,566 |
| Dec 19, 2024 | 22.47 | 22.47 | 21.51 | 21.61 | n/a | -3.83% | 28,695 |
| Dec 18, 2024 | 23.20 | 23.34 | 22.21 | 22.47 | n/a | -2.69% | 29,912 |
| Dec 17, 2024 | 23.31 | 23.31 | 23.09 | 23.09 | n/a | -0.77% | 6,403 |
| Dec 16, 2024 | 23.54 | 23.54 | 23.25 | 23.27 | n/a | -0.17% | 8,051 |
| Dec 13, 2024 | 23.25 | 23.31 | 23.25 | 23.31 | n/a | -0.34% | 13,290 |
| Dec 12, 2024 | 23.25 | 23.50 | 23.25 | 23.39 | n/a | 0.47% | 8,105 |
| Dec 11, 2024 | 23.61 | 23.61 | 23.28 | 23.28 | n/a | -0.13% | 6,176 |
| Dec 10, 2024 | 23.35 | 23.48 | 23.25 | 23.31 | n/a | 0.26% | 9,971 |
| Dec 9, 2024 | 22.80 | 23.43 | 22.80 | 23.25 | n/a | 0.00% | 3,403 |
| Dec 6, 2024 | 23.26 | 23.30 | 23.24 | 23.25 | n/a | -0.21% | 11,105 |
| Dec 5, 2024 | 23.28 | 23.31 | 23.00 | 23.30 | n/a | 0.34% | 65,067 |
| Dec 4, 2024 | 23.55 | 23.55 | 23.14 | 23.22 | n/a | -1.36% | 14,203 |
| Dec 3, 2024 | 23.60 | 23.60 | 23.24 | 23.54 | n/a | 1.64% | 7,829 |
| Dec 2, 2024 | 23.65 | 23.65 | 23.16 | 23.16 | n/a | -2.57% | 7,368 |
| Nov 29, 2024 | 23.45 | 23.94 | 23.35 | 23.77 | n/a | 1.62% | 31,833 |
| Nov 27, 2024 | 23.37 | 23.43 | 23.10 | 23.39 | n/a | 1.26% | 5,885 |