Global Net Lease Inc (GNL-B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 20.3 | 0 | 0.00 | 20.32 | 20.34 | 20.26 | 2646 |
| 1721169600 | 20.3 | 0.08 | 0.40 | 20.47 | 20.47 | 20.26 | 5857 |
| 1721083200 | 20.22 | 0.1 | 0.50 | 20.4 | 20.4 | 20.13 | 5593 |
| 1720824000 | 20.12 | 0.36 | 1.82 | 20.52 | 20.52 | 20.11 | 3339 |
| 1720737600 | 19.76 | 0.26 | 1.33 | 19.61 | 19.82 | 19.59 | 7966 |
| 1720651200 | 19.5 | -0.1 | -0.51 | 19.6 | 19.675 | 19.5 | 8237 |
| 1720564800 | 19.6 | -0.55 | -2.73 | 20.27 | 20.27 | 19.57 | 9867 |
| 1720478400 | 20.15 | -0.19 | -0.93 | 20.29 | 20.29 | 19.76 | 8548 |
| 1720219200 | 20.34 | -0.06 | -0.29 | 19.97 | 20.34 | 19.17 | 8204 |
| 1720040640 | 20.4 | 0.12 | 0.61 | 20.38 | 20.52 | 20.3799 | 16053 |
| 1719960000 | 20.2772 | -0.04 | -0.21 | 20.34 | 20.38 | 20.075 | 5075 |
| 1719873600 | 20.32 | 0.24 | 1.20 | 19.83 | 20.32 | 19.83 | 966 |
| 1719614400 | 20.08 | -0.42 | -2.05 | 21.02 | 21.02 | 19.81 | 6239 |
| 1719528000 | 20.5 | 0.43 | 2.14 | 19.85 | 20.75 | 19.85 | 19863 |
| 1719441600 | 20.07 | 0.11 | 0.55 | 19.83 | 20.25 | 19.83 | 11785 |
| 1719355200 | 19.96 | -0.02 | -0.11 | 20.01 | 20.01 | 19.86 | 3400 |
| 1719268800 | 19.9812 | 0.1 | 0.51 | 19.795 | 19.9812 | 19.78 | 1448 |
| 1719009600 | 19.88 | 0.28 | 1.43 | 19.73 | 19.98 | 19.73 | 3146 |
| 1718923200 | 19.6 | 0.04 | 0.20 | 19.51 | 19.775 | 19.47 | 1971 |
| 1718750400 | 19.56 | 0.01 | 0.04 | 19.48 | 19.7217 | 19.48 | 1246 |
| 1718664000 | 19.5531 | 0.04 | 0.21 | 19.52 | 19.7046 | 19.52 | 8837 |
| 1718404800 | 19.5128 | -0.34 | -1.70 | 19.97 | 19.97 | 19.5128 | 1625 |
| 1718318400 | 19.85 | 0.15 | 0.76 | 20 | 20 | 19.6301 | 3639 |
| 1718232000 | 19.7 | 0.07 | 0.34 | 19.75 | 20.05 | 19.7 | 6589 |
| 1718145600 | 19.6325 | 0.01 | 0.06 | 19.68 | 19.7 | 19.6325 | 1036 |
| 1718059200 | 19.62 | 0.17 | 0.87 | 19.65 | 19.81 | 19.51 | 3016 |
| 1717800000 | 19.45 | -0.15 | -0.77 | 19.6 | 19.6 | 19.41 | 2455 |
| 1717713600 | 19.6 | -0.17 | -0.86 | 19.56 | 19.8192 | 19.56 | 3448 |
| 1717627200 | 19.7702 | -0.08 | -0.40 | 19.85 | 19.85 | 19.65 | 2958 |
| 1717540800 | 19.85 | 0.3 | 1.53 | 19.79 | 19.87 | 19.715 | 5211 |
| 1717454400 | 19.55 | 0.05 | 0.26 | 19.55 | 19.78 | 19.55 | 3639 |
| 1717195200 | 19.5 | -0.14 | -0.71 | 19.76 | 19.77 | 19.5 | 4092 |
| 1717108800 | 19.64 | 0.12 | 0.61 | 19.66 | 19.7622 | 19.49 | 3441 |
| 1717022400 | 19.52 | -0.2 | -1.01 | 19.77 | 19.77 | 19.4 | 8905 |
| 1716936000 | 19.72 | 0.35 | 1.81 | 19.7 | 19.8699 | 19.64 | 12455 |
| 1716590400 | 19.37 | 0.22 | 1.17 | 19.04 | 19.37 | 19.04 | 2036 |
| 1716504000 | 19.1455 | -0.07 | -0.39 | 19.17 | 19.29 | 19.12 | 2283 |
| 1716417600 | 19.22 | -0.25 | -1.28 | 19.45 | 19.5899 | 19.21 | 6632 |
| 1716331200 | 19.47 | -0.05 | -0.26 | 19.35 | 19.54 | 19.35 | 7084 |
| 1716244800 | 19.5217 | -0.18 | -0.91 | 19.68 | 19.68 | 19.5217 | 871 |
| 1715985600 | 19.7 | -0.05 | -0.25 | 19.55 | 19.7 | 19.4201 | 3316 |
| 1715899200 | 19.75 | 0.16 | 0.82 | 19.42 | 19.7894 | 19.0701 | 6758 |
| 1715812800 | 19.59 | 0.24 | 1.24 | 19.75 | 19.75 | 19.36 | 3149 |
| 1715726400 | 19.35 | 0.18 | 0.95 | 19.6914 | 19.6914 | 19.2548 | 3397 |
| 1715640000 | 19.1681 | -0.11 | -0.58 | 19.32 | 19.32 | 19.1681 | 3268 |
| 1715380800 | 19.28 | 0.1 | 0.52 | 19.16 | 19.49 | 19.06 | 3507 |
| 1715294400 | 19.18 | -0.02 | -0.10 | 19.15 | 19.59 | 19.15 | 7732 |
| 1715208000 | 19.2 | -0.53 | -2.69 | 19.7 | 19.85 | 19.15 | 4608 |
| 1715121600 | 19.73 | 0.25 | 1.31 | 19.34 | 19.85 | 19.26 | 4218 |
| 1715035200 | 19.475 | 0.27 | 1.38 | 19.54 | 19.54 | 19.3 | 2414 |
| 1714776000 | 19.21 | 0.2 | 1.05 | 20.11 | 20.11 | 19.21 | 2409 |
| 1714689600 | 19.01 | -0.38 | -1.96 | 19.31 | 19.31 | 18.99 | 4400 |
| 1714603200 | 19.39 | 0.12 | 0.62 | 19.15 | 19.39 | 18.98 | 8371 |
| 1714516800 | 19.27 | 0.27 | 1.42 | 18.9 | 19.29 | 18.7404 | 10880 |
| 1714430400 | 19 | 0.1 | 0.53 | 19.07 | 19.23 | 18.45 | 8363 |
| 1714171200 | 18.9 | 0.34 | 1.83 | 19 | 19.1794 | 18.655 | 6263 |
| 1714084800 | 18.56 | -0.26 | -1.38 | 18.09 | 18.6 | 18.09 | 2424 |
| 1713998400 | 18.82 | 0.15 | 0.82 | 18.4292 | 18.95 | 18.4292 | 3236 |
| 1713912000 | 18.6661 | 0.27 | 1.45 | 18.49 | 18.82 | 18.49 | 6202 |
| 1713825600 | 18.4 | 0.4 | 2.22 | 18 | 18.565 | 18 | 7948 |
| 1713566400 | 18 | -0.13 | -0.72 | 18.15 | 18.15 | 17.67 | 5985 |
| 1713480000 | 18.13 | 0.05 | 0.28 | 18.08 | 18.21 | 17.9 | 12620 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
