Global Net Lease Inc (GNL-D)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 22.93 | 0.21 | 0.92 | 23.005 | 23.005 | 22.59 | 12779 |
| 1731714000 | 22.72 | -0.08 | -0.35 | 22.9 | 23.09 | 22.55 | 3997 |
| 1731627600 | 22.8 | 0 | 0.00 | 22.77 | 22.9 | 22.6501 | 5937 |
| 1731541200 | 22.8 | 0.26 | 1.15 | 22.8 | 22.995 | 22.63 | 11081 |
| 1731454800 | 22.54 | -0.6 | -2.59 | 23 | 23.14 | 22.54 | 22632 |
| 1731368400 | 23.14 | -0.56 | -2.36 | 23.74 | 23.74 | 23.14 | 16955 |
| 1731109200 | 23.7 | 0.3 | 1.28 | 23.41 | 23.8 | 23.41 | 23828 |
| 1731022800 | 23.4 | 0.19 | 0.82 | 23 | 23.4 | 23 | 6949 |
| 1730936400 | 23.21 | 0.45 | 1.98 | 22.87 | 23.21 | 22.7 | 18262 |
| 1730850000 | 22.76 | 0.07 | 0.31 | 22.72 | 22.9475 | 22.65 | 5560 |
| 1730763600 | 22.69 | -0.14 | -0.61 | 22.88 | 22.98 | 22.6 | 9268 |
| 1730500800 | 22.83 | -0.05 | -0.22 | 22.74 | 23.02 | 22.6 | 6851 |
| 1730414400 | 22.88 | -0.22 | -0.95 | 22.81 | 23.36 | 22.64 | 6819 |
| 1730328000 | 23.1 | -0.02 | -0.09 | 23.2 | 23.2 | 22.77 | 38457 |
| 1730241600 | 23.12 | -0.42 | -1.78 | 23.45 | 23.45 | 23.11 | 8541 |
| 1730155200 | 23.54 | -0.04 | -0.17 | 23.42 | 23.55 | 23.42 | 6898 |
| 1729896000 | 23.58 | 0.03 | 0.13 | 23.55 | 23.62 | 23.55 | 11131 |
| 1729809600 | 23.55 | 0.09 | 0.38 | 23.6 | 23.61 | 23.5 | 21259 |
| 1729723200 | 23.46 | 0.03 | 0.13 | 23.61 | 23.61 | 23.295 | 17454 |
| 1729636800 | 23.4301 | 0.09 | 0.39 | 23.47 | 23.5 | 23.33 | 4013 |
| 1729550400 | 23.34 | 0.04 | 0.17 | 23.4 | 23.69 | 23.28 | 7374 |
| 1729291200 | 23.3 | -0.13 | -0.55 | 23.38 | 23.55 | 23.3 | 29573 |
| 1729204800 | 23.43 | 0.03 | 0.13 | 23.4 | 23.49 | 23.21 | 4607 |
| 1729118400 | 23.4 | 0.02 | 0.09 | 23.7 | 23.7 | 23.25 | 22123 |
| 1729032000 | 23.38 | 0.1 | 0.43 | 23.1 | 23.6899 | 23.1 | 31309 |
| 1728945600 | 23.28 | -0.08 | -0.34 | 23.3 | 23.4 | 23.0001 | 4013 |
| 1728686400 | 23.36 | 0.12 | 0.52 | 23.28 | 23.38 | 22.7 | 31671 |
| 1728600000 | 23.24 | 0.06 | 0.26 | 23.42 | 23.42 | 23.03 | 5211 |
| 1728513600 | 23.18 | 0.02 | 0.09 | 23.17 | 23.5 | 22.14 | 20808 |
| 1728427200 | 23.16 | 0.04 | 0.17 | 23.17 | 23.37 | 23 | 5907 |
| 1728340800 | 23.1218 | -0.49 | -2.09 | 23.19 | 23.57 | 23.02 | 10120 |
| 1728081600 | 23.615 | -0.64 | -2.62 | 23.77 | 23.92 | 23.61 | 7285 |
| 1727995200 | 24.25 | -0.02 | -0.08 | 24.2 | 24.28 | 24.19 | 10464 |
| 1727908800 | 24.27 | -0.01 | -0.04 | 24.2568 | 24.28 | 24.14 | 26333 |
| 1727822400 | 24.2799 | 0.13 | 0.54 | 24.2 | 24.41 | 24.1 | 16904 |
| 1727735520 | 24.15 | 0.08 | 0.33 | 24.19 | 24.29 | 24.1 | 20011 |
| 1727476800 | 24.07 | -0.11 | -0.45 | 24.19 | 24.19 | 24.0014 | 5581 |
| 1727390400 | 24.18 | -0.12 | -0.49 | 24.29 | 24.2927 | 24.08 | 13677 |
| 1727304000 | 24.3 | 0.24 | 1.00 | 24.19 | 24.3 | 23.9 | 8423 |
| 1727217600 | 24.06 | 0.17 | 0.71 | 23.93 | 24.06 | 23.93 | 4087 |
| 1727131200 | 23.89 | -0.2 | -0.83 | 23.98 | 24.34 | 23.85 | 9829 |
| 1726872000 | 24.09 | 0.09 | 0.37 | 23.504 | 24.47 | 23.26 | 15156 |
| 1726785600 | 24 | 0.42 | 1.78 | 23.65 | 24 | 23.64 | 8926 |
| 1726699200 | 23.58 | 0.26 | 1.11 | 23.21 | 23.7 | 23.15 | 14996 |
| 1726612800 | 23.32 | 0.24 | 1.04 | 23.01 | 23.42 | 23.01 | 13143 |
| 1726526400 | 23.08 | 0.39 | 1.72 | 22.86 | 23.08 | 22.82 | 13957 |
| 1726267200 | 22.69 | 0.16 | 0.71 | 22.5 | 22.69 | 22.45 | 16853 |
| 1726180800 | 22.53 | 0.1 | 0.45 | 22.335 | 22.53 | 22.285 | 9333 |
| 1726094400 | 22.43 | 0 | 0.00 | 22.2011 | 22.49 | 22.2011 | 8801 |
| 1726008000 | 22.43 | 0.05 | 0.22 | 22.33 | 22.47 | 22.33 | 6037 |
| 1725921600 | 22.38 | 0.06 | 0.27 | 22.47 | 22.47 | 22.3 | 16449 |
| 1725662400 | 22.32 | 0.15 | 0.67 | 22.2 | 22.329 | 22.03 | 11920 |
| 1725576000 | 22.1707 | 0 | 0.00 | 22.18 | 22.2 | 22.05 | 3402 |
| 1725489600 | 22.17 | 0.02 | 0.09 | 22.15 | 22.29 | 22.08 | 24045 |
| 1725403200 | 22.15 | -0.06 | -0.27 | 22.21 | 22.35 | 22.14 | 7358 |
| 1725057600 | 22.21 | 0.06 | 0.27 | 22.2 | 22.35 | 22.2 | 18525 |
| 1724971200 | 22.15 | 0.23 | 1.05 | 22.08 | 22.15 | 21.9741 | 4891 |
| 1724884800 | 21.92 | 0.04 | 0.16 | 21.97 | 22.02 | 21.71 | 7323 |
| 1724798400 | 21.885 | -0.2 | -0.88 | 21.8 | 22.02 | 21.64 | 19428 |
| 1724712000 | 22.08 | 0.14 | 0.64 | 22 | 22.08 | 21.9001 | 20587 |
| 1724452800 | 21.94 | 0.17 | 0.76 | 21.95 | 21.96 | 21.72 | 21665 |
| 1724366400 | 21.775 | 0.04 | 0.21 | 21.6 | 21.9889 | 21.6 | 20605 |
| 1724280000 | 21.73 | 0.06 | 0.28 | 21.63 | 21.77 | 21.59 | 19716 |
| 1724193600 | 21.67 | -0.23 | -1.05 | 21.87 | 21.87 | 21.55 | 38234 |
| 1724107200 | 21.9 | -0.33 | -1.48 | 22.09 | 22.09 | 21.67 | 57127 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
