Global Net Lease Inc (GNL-E)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721688000 | 21.26 | 0.13 | 0.62 | 21.2 | 21.26 | 21.1999 | 22105 |
| 1721428800 | 21.13 | 0.1 | 0.48 | 21.1 | 21.13 | 21.09 | 4729 |
| 1721342400 | 21.03 | -0.07 | -0.33 | 21.1 | 21.1 | 21.03 | 3108 |
| 1721256000 | 21.1 | 0.19 | 0.91 | 20.89 | 21.1 | 20.8 | 13822 |
| 1721169600 | 20.91 | 0.03 | 0.14 | 21.03 | 21.03 | 20.85 | 5822 |
| 1721083200 | 20.88 | 0.24 | 1.16 | 20.9 | 20.9 | 20.64 | 5308 |
| 1720824000 | 20.64 | 0.06 | 0.29 | 20.58 | 21.095 | 20.58 | 6292 |
| 1720737600 | 20.58 | 0.34 | 1.68 | 20.27 | 20.63 | 20.27 | 985 |
| 1720651200 | 20.24 | 0.03 | 0.15 | 20.22 | 20.79 | 20.22 | 6187 |
| 1720564800 | 20.21 | -0.32 | -1.56 | 20.76 | 20.76 | 20.21 | 8642 |
| 1720478400 | 20.53 | -0.05 | -0.24 | 20.6 | 20.78 | 20.42 | 4676 |
| 1720219200 | 20.58 | -0.3 | -1.44 | 20.58 | 20.99 | 20.58 | 10277 |
| 1720040640 | 20.88 | 0.12 | 0.58 | 20.83 | 20.94 | 20.765 | 17082 |
| 1719960000 | 20.76 | 0.06 | 0.29 | 20.81 | 21.0399 | 20.75 | 3771 |
| 1719873600 | 20.7 | -0.01 | -0.05 | 20.74 | 20.9599 | 20.7 | 5163 |
| 1719614400 | 20.71 | 0.03 | 0.15 | 20.83 | 20.83 | 20.68 | 3603 |
| 1719528000 | 20.68 | 0.1 | 0.49 | 20.85 | 20.85 | 20.68 | 5038 |
| 1719441600 | 20.5801 | -0.23 | -1.10 | 20.8 | 20.8 | 20.58 | 5336 |
| 1719355200 | 20.81 | 0.02 | 0.10 | 20.79 | 20.95 | 20.79 | 3162 |
| 1719268800 | 20.79 | -0.09 | -0.43 | 20.9835 | 21.035 | 20.79 | 8693 |
| 1719009600 | 20.88 | -0.03 | -0.14 | 21.14 | 21.14 | 20.88 | 717 |
| 1718923200 | 20.91 | 0.03 | 0.14 | 20.98 | 20.98 | 20.88 | 834 |
| 1718750400 | 20.88 | 0.3 | 1.46 | 20.95 | 20.95 | 20.755 | 2334 |
| 1718664000 | 20.58 | -0.17 | -0.82 | 20.46 | 20.975 | 20.46 | 9883 |
| 1718404800 | 20.75 | -0.15 | -0.72 | 20.94 | 21 | 20.75 | 5124 |
| 1718318400 | 20.9001 | -0.05 | -0.24 | 20.71 | 20.91 | 20.71 | 5915 |
| 1718232000 | 20.9499 | 0.4 | 1.95 | 20.8 | 20.9799 | 20.79 | 10613 |
| 1718145600 | 20.5501 | 0.01 | 0.05 | 20.6037 | 20.6037 | 20.462 | 11262 |
| 1718059200 | 20.54 | -0.48 | -2.28 | 21 | 21 | 20.54 | 19688 |
| 1717800000 | 21.02 | 0.05 | 0.25 | 21.21 | 21.21 | 20.85 | 3814 |
| 1717713600 | 20.9678 | 0.09 | 0.42 | 21.11 | 21.11 | 20.86 | 3459 |
| 1717627200 | 20.88 | 0 | 0.00 | 21.0292 | 21.0292 | 20.88 | 3784 |
| 1717540800 | 20.88 | 0.03 | 0.14 | 20.98 | 21.15 | 20.8501 | 4278 |
| 1717454400 | 20.8501 | 0.03 | 0.14 | 20.86 | 20.94 | 20.85 | 6333 |
| 1717195200 | 20.82 | 0.02 | 0.10 | 20.82 | 20.84 | 20.82 | 1734 |
| 1717108800 | 20.8 | -0.05 | -0.24 | 20.9 | 21.0145 | 20.73 | 2298 |
| 1717022400 | 20.85 | -0.04 | -0.19 | 20.89 | 20.94 | 20.72 | 16218 |
| 1716936000 | 20.89 | 0.23 | 1.11 | 20.72 | 21.16 | 20.72 | 9048 |
| 1716590400 | 20.66 | 0.01 | 0.05 | 20.73 | 21.09 | 20.66 | 4384 |
| 1716504000 | 20.65 | -0.35 | -1.67 | 21.05 | 21.06 | 20.65 | 11589 |
| 1716417600 | 21.0001 | 0.03 | 0.15 | 20.99 | 21.05 | 20.97 | 3043 |
| 1716331200 | 20.9684 | -0.08 | -0.39 | 21.05 | 21.05 | 20.9684 | 795 |
| 1716244800 | 21.05 | 0.07 | 0.33 | 20.89 | 21.05 | 20.87 | 3430 |
| 1715985600 | 20.98 | -0.02 | -0.10 | 21 | 21.21 | 20.85 | 4073 |
| 1715899200 | 21 | -0.08 | -0.38 | 21.06 | 21.06 | 20.88 | 4551 |
| 1715812800 | 21.08 | 0.28 | 1.35 | 21 | 21.08 | 20.76 | 951 |
| 1715726400 | 20.8 | 0.12 | 0.58 | 20.72 | 20.92 | 20.56 | 13261 |
| 1715640000 | 20.68 | -0.04 | -0.19 | 21 | 21 | 20.68 | 20078 |
| 1715380800 | 20.72 | -0.19 | -0.91 | 21.3128 | 21.3128 | 20.72 | 3235 |
| 1715294400 | 20.91 | 0.2 | 0.97 | 20.9 | 20.99 | 20.8 | 4730 |
| 1715208000 | 20.71 | -0.15 | -0.71 | 21 | 21 | 20.66 | 10738 |
| 1715121600 | 20.8586 | 0.16 | 0.77 | 20.6 | 20.8586 | 20.6 | 3718 |
| 1715035200 | 20.7 | -0.16 | -0.77 | 20.85 | 20.93 | 20.6327 | 2425 |
| 1714776000 | 20.86 | 0.11 | 0.53 | 21 | 21 | 20.86 | 1031 |
| 1714689600 | 20.7499 | 0.14 | 0.68 | 20.67 | 20.9565 | 20.5 | 4721 |
| 1714603200 | 20.61 | 0.27 | 1.33 | 20.59 | 20.85 | 20.36 | 4088 |
| 1714516800 | 20.34 | -0.31 | -1.50 | 20.54 | 20.772 | 20.34 | 4017 |
| 1714430400 | 20.65 | 0.35 | 1.72 | 20.42 | 20.79 | 20.42 | 6419 |
| 1714171200 | 20.3 | 0.1 | 0.50 | 20.35 | 20.35 | 20.3 | 1891 |
| 1714084800 | 20.2 | -0.25 | -1.22 | 20.31 | 20.33 | 20.2 | 4690 |
| 1713998400 | 20.45 | 0.13 | 0.64 | 20.35 | 20.5 | 20.32 | 6547 |
| 1713912000 | 20.32 | 0.17 | 0.84 | 20.1743 | 20.4548 | 20.1743 | 3010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
