Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GNL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.46 | 0.07 | 0.95% | 7.40 | 7.49 | 7.38 | 999,824 |
| May 09 2024 | 7.39 | 0.16 | 2.21% | 7.29 | 7.43 | 7.2401 | 1,242,390 |
| May 08 2024 | 7.23 | 0.03 | 0.42% | 7.15 | 7.27 | 7.07 | 1,059,174 |
| May 07 2024 | 7.20 | -0.08 | -1.10% | 7.32 | 7.39 | 7.19 | 1,337,043 |
| May 06 2024 | 7.28 | 0.12 | 1.68% | 7.23 | 7.29 | 7.17 | 1,285,509 |
| May 03 2024 | 7.16 | 0.06 | 0.85% | 7.25 | 7.34 | 7.12 | 1,465,584 |
| May 02 2024 | 7.10 | 0.18 | 2.60% | 7.02 | 7.125 | 6.925 | 1,417,662 |
| May 01 2024 | 6.92 | -0.03 | -0.43% | 6.94 | 7.045 | 6.87 | 1,442,191 |
| Apr 30 2024 | 6.95 | -0.05 | -0.71% | 6.91 | 7.025 | 6.88 | 1,463,857 |
| Apr 29 2024 | 7.00 | 0.09 | 1.30% | 6.99 | 7.10 | 6.97 | 1,145,171 |
| Apr 26 2024 | 6.91 | -0.01 | -0.14% | 6.92 | 7.01 | 6.88 | 1,448,348 |
| Apr 25 2024 | 6.92 | -0.04 | -0.57% | 6.89 | 7.01 | 6.82 | 1,671,291 |
| Apr 24 2024 | 6.96 | 0.09 | 1.31% | 6.82 | 6.9775 | 6.74 | 1,390,142 |
| Apr 23 2024 | 6.87 | 0.05 | 0.73% | 6.80 | 6.98 | 6.80 | 1,029,798 |
| Apr 22 2024 | 6.82 | 0.07 | 1.04% | 6.76 | 6.845 | 6.69 | 1,277,174 |
| Apr 19 2024 | 6.75 | 0.13 | 1.96% | 6.59 | 6.78 | 6.59 | 1,808,672 |
| Apr 18 2024 | 6.62 | 0.04 | 0.61% | 6.60 | 6.7075 | 6.55 | 1,821,020 |
| Apr 17 2024 | 6.58 | 0.01 | 0.15% | 6.60 | 6.715 | 6.53 | 1,254,702 |
| Apr 16 2024 | 6.57 | -0.16 | -2.38% | 6.545 | 6.66 | 6.52 | 1,588,934 |
| Apr 15 2024 | 6.73 | -0.05 | -0.74% | 6.77 | 6.80 | 6.65 | 2,293,816 |
| Apr 12 2024 | 6.78 | -0.05 | -0.73% | 6.81 | 6.90 | 6.75 | 1,398,194 |
| Apr 11 2024 | 6.83 | -0.03 | -0.44% | 6.89 | 6.935 | 6.76 | 1,378,236 |
| Apr 10 2024 | 6.86 | -0.77 | -10.09% | 7.02 | 7.035 | 6.74 | 3,120,783 |
| Apr 09 2024 | 7.63 | 0.10 | 1.33% | 7.57 | 7.66 | 7.5211 | 1,929,637 |
| Apr 08 2024 | 7.53 | 0.22 | 3.01% | 7.42 | 7.58 | 7.39 | 1,532,716 |
| Apr 05 2024 | 7.31 | -0.13 | -1.75% | 7.40 | 7.42 | 7.275 | 1,293,302 |
| Apr 04 2024 | 7.44 | 0.09 | 1.22% | 7.46 | 7.65 | 7.39 | 1,155,393 |
| Apr 03 2024 | 7.35 | -0.01 | -0.14% | 7.33 | 7.405 | 7.26 | 1,301,539 |
| Apr 02 2024 | 7.36 | -0.32 | -4.17% | 7.59 | 7.59 | 7.265 | 2,049,065 |
| Apr 01 2024 | 7.68 | -0.09 | -1.16% | 7.74 | 7.79 | 7.64 | 1,421,134 |
| Mar 28 2024 | 7.77 | 0.14 | 1.83% | 7.58 | 7.825 | 7.58 | 1,459,785 |
| Mar 27 2024 | 7.63 | 0.30 | 4.09% | 7.43 | 7.63 | 7.41 | 1,338,523 |
| Mar 26 2024 | 7.33 | -0.13 | -1.74% | 7.52 | 7.55 | 7.315 | 1,475,570 |
| Mar 25 2024 | 7.46 | -0.10 | -1.32% | 7.62 | 7.685 | 7.4501 | 991,268 |
| Mar 22 2024 | 7.56 | -0.24 | -3.08% | 7.81 | 7.85 | 7.55 | 1,353,831 |
| Mar 21 2024 | 7.80 | 0.21 | 2.77% | 7.62 | 7.81 | 7.58 | 1,684,851 |
| Mar 20 2024 | 7.59 | 0.12 | 1.61% | 7.45 | 7.695 | 7.37 | 1,229,305 |
| Mar 19 2024 | 7.47 | -0.09 | -1.19% | 7.55 | 7.63 | 7.40 | 1,243,216 |
| Mar 18 2024 | 7.56 | 0.01 | 0.13% | 7.52 | 7.70 | 7.47 | 1,170,843 |
| Mar 15 2024 | 7.55 | 0.20 | 2.72% | 7.27 | 7.57 | 7.27 | 3,848,931 |
| Mar 14 2024 | 7.35 | -0.18 | -2.39% | 7.50 | 7.525 | 7.25 | 1,652,395 |
| Mar 13 2024 | 7.53 | -0.12 | -1.57% | 7.64 | 7.74 | 7.495 | 1,803,000 |
| Mar 12 2024 | 7.65 | 0.02 | 0.26% | 7.62 | 7.67 | 7.50 | 1,928,296 |
| Mar 11 2024 | 7.63 | 0.22 | 2.97% | 7.39 | 7.66 | 7.33 | 1,528,019 |
| Mar 08 2024 | 7.41 | -0.04 | -0.54% | 7.42 | 7.635 | 7.37 | 1,981,346 |
| Mar 07 2024 | 7.45 | 0.28 | 3.91% | 7.23 | 7.45 | 7.20 | 1,873,198 |
| Mar 06 2024 | 7.17 | 0.03 | 0.42% | 7.21 | 7.25 | 7.045 | 1,827,551 |
| Mar 05 2024 | 7.14 | -0.28 | -3.77% | 7.38 | 7.475 | 7.13 | 1,898,642 |
| Mar 04 2024 | 7.42 | 0.12 | 1.64% | 7.32 | 7.42 | 7.20 | 1,460,530 |
| Mar 01 2024 | 7.30 | 0.09 | 1.25% | 7.20 | 7.30 | 7.10 | 2,029,583 |
| Feb 29 2024 | 7.21 | 0.05 | 0.70% | 7.14 | 7.32 | 7.03 | 2,262,231 |
| Feb 28 2024 | 7.16 | -0.18 | -2.45% | 7.31 | 7.37 | 6.83 | 4,264,556 |
| Feb 27 2024 | 7.34 | 0.05 | 0.69% | 7.34 | 7.46 | 7.315 | 2,477,969 |
| Feb 26 2024 | 7.29 | -0.33 | -4.33% | 7.56 | 7.59 | 7.29 | 2,002,730 |
| Feb 23 2024 | 7.62 | 0.05 | 0.66% | 7.59 | 7.7075 | 7.465 | 1,188,117 |
| Feb 22 2024 | 7.57 | -0.17 | -2.20% | 7.76 | 7.76 | 7.55 | 1,602,736 |
| Feb 21 2024 | 7.74 | 0.01 | 0.13% | 7.74 | 7.81 | 7.67 | 1,300,341 |
| Feb 20 2024 | 7.73 | -0.33 | -4.09% | 7.99 | 8.00 | 7.71 | 1,759,137 |
| Feb 16 2024 | 8.06 | -0.10 | -1.23% | 8.00 | 8.145 | 7.94 | 1,257,052 |
| Feb 15 2024 | 8.16 | 0.20 | 2.51% | 8.09 | 8.25 | 8.01 | 1,103,774 |
| Feb 14 2024 | 7.96 | -0.02 | -0.25% | 8.06 | 8.09 | 7.91 | 1,326,889 |
| Feb 13 2024 | 7.98 | -0.27 | -3.27% | 7.98 | 8.125 | 7.85 | 2,282,806 |
| Feb 12 2024 | 8.25 | 0.23 | 2.87% | 8.02 | 8.30 | 8.02 | 1,755,311 |
