Global Net Lease Inc (GNL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.250941028858 | 7.97 | 8.0947 | 7.795 | 1772620 | 7.91420238 | CS |
| 4 | 0.275 | 3.58306188925 | 7.675 | 8.3214 | 7.1 | 2129202 | 7.96769262 | CS |
| 12 | 0.63 | 8.60655737705 | 7.32 | 8.3214 | 6.75 | 1587297 | 7.5816654 | CS |
| 26 | -0.7 | -8.09248554913 | 8.65 | 8.71 | 6.75 | 1472475 | 7.65397713 | CS |
| 52 | 0.43 | 5.71808510638 | 7.52 | 9.105 | 6.52 | 1445981 | 7.70044925 | CS |
| 156 | -7.32 | -47.9371316306 | 15.27 | 16.01 | 6.52 | 1239726 | 9.59411389 | CS |
| 260 | -5.64 | -41.5011037528 | 13.59 | 20.115 | 6.52 | 995029 | 11.31707048 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 7.95 | -0.06 | -0.75 | 8.03 | 8.035 | 7.85 | 1220506 |
| 1742856000 | 8.01 | 0.18 | 2.30 | 7.97 | 8.08 | 7.92 | 1480233 |
| 1742596800 | 7.83 | -0.11 | -1.39 | 7.93 | 7.96 | 7.795 | 1315738 |
| 1742510400 | 7.94 | -0.01 | -0.13 | 7.93 | 7.975 | 7.83 | 1363208 |
| 1742424000 | 7.95 | -0.07 | -0.87 | 7.97 | 8.0947 | 7.81 | 1528655 |
| 1742337600 | 8.02 | -0.15 | -1.84 | 8.15 | 8.17 | 7.95 | 1209132 |
| 1742251200 | 8.17 | 0.11 | 1.36 | 8.03 | 8.26 | 8.03 | 1984173 |
| 1741992000 | 8.06 | 0.26 | 3.33 | 7.9 | 8.07 | 7.87 | 1984436 |
| 1741905600 | 7.8 | -0.03 | -0.38 | 7.86 | 8.095 | 7.8 | 1953160 |
| 1741819200 | 7.83 | -0.06 | -0.76 | 7.89 | 7.925 | 7.77 | 2038014 |
| 1741732800 | 7.89 | -0.11 | -1.38 | 8.06 | 8.1 | 7.85 | 1960687 |
| 1741646400 | 8 | -0.15 | -1.84 | 8.15 | 8.26 | 7.98 | 1773321 |
| 1741390800 | 8.15 | 0.04 | 0.49 | 8.13 | 8.275 | 8.05 | 1406844 |
| 1741304400 | 8.11 | -0.15 | -1.82 | 8.22 | 8.23 | 8.025 | 1340617 |
| 1741218000 | 8.26 | 0.11 | 1.35 | 8.16 | 8.3214 | 8.1201 | 1951419 |
| 1741131600 | 8.15 | -0.06 | -0.73 | 8.1 | 8.315 | 8.1 | 2260844 |
| 1741045200 | 8.21 | 0.21 | 2.63 | 8 | 8.26 | 8 | 3607129 |
| 1740786000 | 8 | 0.47 | 6.24 | 7.11 | 8.03 | 7.1 | 6285073 |
| 1740699600 | 7.53 | 0.12 | 1.62 | 7.38 | 7.68 | 7.37 | 2083901 |
| 1740613200 | 7.41 | 0.11 | 1.51 | 7.675 | 7.7 | 7.355 | 1903759 |
| 1740526800 | 7.3 | 0.04 | 0.55 | 7.28 | 7.38 | 7.28 | 1416290 |
| 1740440400 | 7.26 | 0.01 | 0.14 | 7.24 | 7.35 | 7.235 | 984698 |
| 1740181200 | 7.25 | -0.01 | -0.14 | 7.32 | 7.35 | 7.19 | 1087115 |
| 1740094800 | 7.26 | 0.08 | 1.11 | 7.16 | 7.28 | 7.125 | 978776 |
| 1740008400 | 7.18 | 0.03 | 0.42 | 7.11 | 7.22 | 7.07 | 1186012 |
| 1739922000 | 7.15 | 0.04 | 0.56 | 7.09 | 7.16 | 7.06 | 902932 |
| 1739576400 | 7.11 | -0.09 | -1.25 | 7.22 | 7.31 | 7.09 | 755490 |
| 1739490000 | 7.2 | 0.13 | 1.84 | 7.1 | 7.22 | 7.06 | 1048175 |
| 1739403600 | 7.07 | -0.1 | -1.39 | 7.03 | 7.1 | 6.97 | 1201895 |
| 1739317200 | 7.17 | 0.07 | 0.99 | 7.08 | 7.18 | 7.08 | 827254 |
| 1739230800 | 7.1 | -0.02 | -0.28 | 7.15 | 7.16 | 7.02 | 1018795 |
| 1738971600 | 7.12 | -0.09 | -1.25 | 7.21 | 7.22 | 7.07 | 1364894 |
| 1738885200 | 7.21 | 0 | 0.00 | 7.22 | 7.265 | 7.16 | 827791 |
| 1738798800 | 7.21 | 0.05 | 0.70 | 7.16 | 7.26 | 7.125 | 1119520 |
| 1738712400 | 7.16 | 0.08 | 1.13 | 7.04 | 7.19 | 7.015 | 1103830 |
| 1738626000 | 7.08 | -0.11 | -1.53 | 7.08 | 7.15 | 7.0001 | 1269739 |
| 1738366800 | 7.19 | 0 | 0.00 | 7.19 | 7.225 | 7.1 | 1038115 |
| 1738280400 | 7.19 | 0.14 | 1.99 | 7.12 | 7.27 | 7.075 | 1121033 |
| 1738194000 | 7.05 | -0.17 | -2.35 | 7.22 | 7.22 | 6.9609 | 2324472 |
| 1738107600 | 7.22 | -0.16 | -2.17 | 7.33 | 7.43 | 7.175 | 733254 |
| 1738021200 | 7.38 | 0.18 | 2.50 | 7.2 | 7.495 | 7.2 | 1287250 |
| 1737762000 | 7.2 | 0.05 | 0.70 | 7.15 | 7.24 | 7.08 | 862507 |
| 1737675600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1737589200 | 7.15 | -0.21 | -2.85 | 7.31 | 7.31 | 7.14 | 1073253 |
| 1737502800 | 7.36 | 0.14 | 1.94 | 7.3 | 7.38 | 7.28 | 1555785 |
| 1737157200 | 7.22 | -0.05 | -0.69 | 7.33 | 7.37 | 7.22 | 1192103 |
| 1737070800 | 7.27 | 0.13 | 1.82 | 7.16 | 7.28 | 7.11 | 1189357 |
| 1736984400 | 7.14 | 0.1 | 1.42 | 7.16 | 7.29 | 7.13 | 1346465 |
| 1736898000 | 7.04 | 0.13 | 1.88 | 6.92 | 7.05 | 6.91 | 1327521 |
| 1736811600 | 6.91 | -0.21 | -2.95 | 6.84 | 6.935 | 6.75 | 1804133 |
| 1736552400 | 7.12 | -0.27 | -3.65 | 7.35 | 7.35 | 7.06 | 2801233 |
| 1736379600 | 7.39 | -0.05 | -0.67 | 7.4 | 7.44 | 7.31 | 1307541 |
| 1736293200 | 7.44 | 0.01 | 0.13 | 7.47 | 7.585 | 7.36 | 1565483 |
| 1736206800 | 7.43 | -0.09 | -1.20 | 7.53 | 7.595 | 7.43 | 1655039 |
| 1735947600 | 7.52 | 0.2 | 2.73 | 7.35 | 7.6 | 7.33 | 2075514 |
| 1735861200 | 7.32 | 0.02 | 0.27 | 7.38 | 7.45 | 7.28 | 1752279 |
| 1735688400 | 7.3 | 0.12 | 1.67 | 7.21 | 7.32 | 7.185 | 1123753 |
| 1735602000 | 7.18 | -0.02 | -0.28 | 7.15 | 7.21 | 7.12 | 1391347 |
| 1735342800 | 7.2 | -0.05 | -0.69 | 7.2 | 7.295 | 7.135 | 1437218 |
| 1735256400 | 7.25 | -0.01 | -0.14 | 7.24 | 7.325 | 7.215 | 1091362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
