Register to chat with like-minded investors on our interactive forums.
GNL-D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 20.50 | 0.08 | 0.39% | 20.51 | 20.51 | 20.27 | 5,593 |
| Jun 06 2024 | 20.42 | -0.05 | -0.24% | 20.58 | 20.58 | 20.42 | 6,598 |
| Jun 05 2024 | 20.47 | -0.08 | -0.39% | 20.54 | 20.58 | 20.38 | 13,100 |
| Jun 04 2024 | 20.55 | 0.21 | 1.03% | 20.34 | 20.55 | 20.34 | 21,093 |
| Jun 03 2024 | 20.34 | 0.15 | 0.74% | 20.49 | 20.50 | 20.18 | 21,208 |
| May 31 2024 | 20.19 | -0.14 | -0.69% | 20.48 | 20.56 | 20.19 | 8,260 |
| May 30 2024 | 20.33 | -0.20 | -0.97% | 20.52 | 20.52 | 20.29 | 11,251 |
| May 29 2024 | 20.53 | -0.07 | -0.34% | 20.58 | 20.59 | 20.46 | 7,343 |
| May 28 2024 | 20.60 | -0.15 | -0.72% | 20.68 | 20.78 | 20.60 | 10,250 |
| May 24 2024 | 20.75 | -0.01 | -0.05% | 20.55 | 20.75 | 20.39 | 1,559 |
| May 23 2024 | 20.76 | 0.01 | 0.05% | 20.75 | 20.76 | 20.50 | 2,679 |
| May 22 2024 | 20.75 | -0.05 | -0.22% | 20.74 | 20.80 | 20.68 | 9,273 |
| May 21 2024 | 20.80 | -0.10 | -0.47% | 20.80 | 20.80 | 20.73 | 11,348 |
| May 20 2024 | 20.89 | -0.15 | -0.69% | 20.95 | 20.95 | 20.78 | 6,648 |
| May 17 2024 | 21.04 | -0.06 | -0.28% | 21.09 | 21.09 | 20.95 | 6,887 |
| May 16 2024 | 21.10 | 0.11 | 0.52% | 20.71 | 21.10 | 20.71 | 8,210 |
| May 15 2024 | 20.99 | 0.27 | 1.30% | 21.00 | 21.00 | 20.88 | 12,205 |
| May 14 2024 | 20.72 | -0.20 | -0.96% | 20.79 | 20.97 | 20.36 | 7,505 |
| May 13 2024 | 20.92 | 0.02 | 0.10% | 20.90 | 20.93 | 20.71 | 8,547 |
| May 10 2024 | 20.90 | 0.03 | 0.14% | 20.99 | 20.99 | 20.79 | 2,226 |
| May 09 2024 | 20.87 | 0.01 | 0.02% | 20.76 | 20.95 | 20.72 | 5,270 |
| May 08 2024 | 20.87 | -0.02 | -0.07% | 20.88 | 20.88 | 20.67 | 20,453 |
| May 07 2024 | 20.88 | 0.16 | 0.77% | 20.75 | 20.88 | 20.11 | 6,890 |
| May 06 2024 | 20.72 | -0.03 | -0.14% | 20.74 | 20.87 | 20.65 | 10,929 |
| May 03 2024 | 20.75 | 0.25 | 1.22% | 20.62 | 20.75 | 20.45 | 4,304 |
| May 02 2024 | 20.50 | -0.06 | -0.29% | 20.31 | 20.70 | 20.31 | 7,906 |
| May 01 2024 | 20.56 | 0.00 | 0.00% | 20.56 | 20.68 | 20.41 | 5,683 |
| Apr 30 2024 | 20.56 | -0.04 | -0.19% | 20.80 | 20.80 | 20.53 | 5,073 |
| Apr 29 2024 | 20.60 | 0.17 | 0.82% | 20.45 | 20.71 | 20.24 | 8,956 |
| Apr 26 2024 | 20.43 | 0.03 | 0.15% | 20.45 | 20.74 | 20.39 | 4,274 |
| Apr 25 2024 | 20.40 | -0.25 | -1.21% | 20.40 | 20.58 | 20.40 | 4,198 |
| Apr 24 2024 | 20.65 | 0.18 | 0.88% | 20.60 | 20.65 | 20.45 | 9,449 |
| Apr 23 2024 | 20.47 | 0.08 | 0.39% | 20.41 | 20.47 | 20.40 | 2,378 |
| Apr 22 2024 | 20.39 | 0.61 | 3.08% | 19.79 | 20.39 | 19.79 | 8,638 |
| Apr 19 2024 | 19.78 | 0.15 | 0.76% | 19.68 | 20.00 | 19.41 | 10,857 |
| Apr 18 2024 | 19.63 | 0.22 | 1.13% | 19.39 | 19.66 | 19.39 | 11,774 |
| Apr 17 2024 | 19.41 | 0.07 | 0.37% | 19.29 | 20.61 | 19.29 | 5,832 |
| Apr 16 2024 | 19.34 | 0.50 | 2.65% | 19.16 | 19.40 | 19.00 | 7,877 |
| Apr 15 2024 | 18.84 | -1.19 | -5.94% | 20.00 | 20.00 | 18.81 | 17,285 |
| Apr 12 2024 | 20.03 | -0.30 | -1.48% | 20.33 | 20.72 | 19.69 | 16,937 |
| Apr 11 2024 | 20.33 | -0.47 | -2.26% | 20.80 | 20.80 | 20.31 | 7,778 |
| Apr 10 2024 | 20.80 | 0.14 | 0.66% | 20.66 | 20.80 | 20.31 | 32,157 |
| Apr 09 2024 | 20.66 | -0.27 | -1.27% | 20.92 | 20.95 | 20.66 | 8,536 |
| Apr 08 2024 | 20.93 | -0.06 | -0.26% | 20.98 | 20.98 | 20.74 | 33,578 |
| Apr 05 2024 | 20.99 | -0.05 | -0.21% | 21.03 | 21.06 | 20.77 | 79,817 |
| Apr 04 2024 | 21.03 | -0.67 | -3.09% | 21.30 | 21.51 | 21.02 | 11,997 |
| Apr 03 2024 | 21.70 | 0.15 | 0.70% | 21.60 | 21.75 | 21.55 | 43,914 |
| Apr 02 2024 | 21.55 | -0.01 | -0.05% | 21.50 | 21.60 | 21.47 | 6,657 |
| Apr 01 2024 | 21.56 | 0.40 | 1.89% | 21.30 | 21.58 | 21.17 | 16,198 |
| Mar 28 2024 | 21.16 | 0.61 | 2.97% | 21.05 | 21.38 | 21.05 | 48,304 |
| Mar 27 2024 | 20.55 | -0.86 | -4.02% | 21.38 | 21.45 | 20.50 | 18,864 |
| Mar 26 2024 | 21.41 | -0.04 | -0.19% | 21.34 | 21.42 | 21.26 | 15,093 |
| Mar 25 2024 | 21.45 | -0.27 | -1.22% | 21.65 | 21.65 | 21.23 | 21,774 |
| Mar 22 2024 | 21.72 | 0.61 | 2.87% | 21.63 | 21.74 | 21.60 | 4,375 |
| Mar 21 2024 | 21.11 | -0.77 | -3.52% | 21.85 | 21.85 | 21.11 | 15,088 |
| Mar 20 2024 | 21.88 | 0.22 | 1.02% | 21.70 | 21.88 | 21.68 | 24,152 |
| Mar 19 2024 | 21.66 | -0.02 | -0.09% | 21.80 | 21.80 | 21.62 | 11,125 |
| Mar 18 2024 | 21.68 | -0.09 | -0.41% | 21.74 | 21.74 | 21.62 | 10,135 |
| Mar 15 2024 | 21.77 | 0.17 | 0.79% | 21.60 | 21.77 | 21.56 | 15,381 |
| Mar 14 2024 | 21.60 | -0.06 | -0.28% | 21.52 | 21.60 | 21.52 | 3,061 |
| Mar 13 2024 | 21.66 | -0.03 | -0.14% | 21.62 | 21.66 | 21.56 | 22,825 |
| Mar 12 2024 | 21.69 | -0.07 | -0.32% | 21.80 | 21.80 | 21.45 | 5,755 |
| Mar 11 2024 | 21.76 | 0.11 | 0.51% | 21.80 | 21.80 | 21.49 | 7,380 |
