Global Net Lease Inc (2N8)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 6.84 | 0.03 | 0.50 | 6.982 | 6.982 | 6.774 | 1687 |
| 1734730020 | 6.806 | -0.15 | -2.21 | 6.806 | 6.806 | 6.806 | 25 |
| 1734643620 | 6.96 | -0.11 | -1.53 | 6.89 | 6.96 | 6.89 | 109 |
| 1734557220 | 7.068 | 0.15 | 2.23 | 7 | 7.068 | 6.982 | 924 |
| 1734470820 | 6.914 | -0 | -0.03 | 6.702 | 6.996 | 6.702 | 1037 |
| 1734384420 | 6.916 | 0.12 | 1.71 | 6.978 | 6.978 | 6.852 | 590 |
| 1734125220 | 6.8 | -0.05 | -0.73 | 6.734 | 6.8 | 6.734 | 184 |
| 1734038820 | 6.85 | 0 | 0.00 | 6.702 | 6.924 | 6.702 | 2075 |
| 1733952420 | 6.85 | -0 | -0.06 | 6.918 | 6.918 | 6.79 | 1322 |
| 1733866020 | 6.854 | -0.1 | -1.49 | 6.968 | 6.968 | 6.748 | 1293 |
| 1733779620 | 6.958 | 0.13 | 1.90 | 6.966 | 6.976 | 6.766 | 6124 |
| 1733520420 | 6.828 | 0.08 | 1.16 | 6.932 | 6.932 | 6.73 | 803 |
| 1733434020 | 6.75 | -0.11 | -1.55 | 6.986 | 6.986 | 6.75 | 1638 |
| 1733347620 | 6.856 | -0.05 | -0.67 | 6.878 | 6.93 | 6.856 | 654 |
| 1733261220 | 6.902 | -0.13 | -1.85 | 7.106 | 7.106 | 6.834 | 3761 |
| 1733174820 | 7.032 | -0.14 | -1.95 | 7.21 | 7.21 | 6.966 | 417 |
| 1732915620 | 7.172 | -0.08 | -1.08 | 7.142 | 7.172 | 7.032 | 1202 |
| 1732829220 | 7.25 | 0.03 | 0.47 | 7.25 | 7.25 | 7.25 | 420 |
| 1732742820 | 7.216 | 0.11 | 1.61 | 7.298 | 7.298 | 7.082 | 1520 |
| 1732656420 | 7.102 | -0.14 | -1.88 | 7.102 | 7.102 | 7.102 | 1 |
| 1732570020 | 7.238 | 0.15 | 2.15 | 7.19 | 7.24 | 7.006 | 6544 |
| 1732310820 | 7.086 | 0.23 | 3.29 | 7.086 | 7.086 | 7.086 | 100 |
| 1732224420 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1732138020 | 6.86 | 0.01 | 0.09 | 6.86 | 6.86 | 6.86 | 1000 |
| 1732051620 | 6.854 | -0.08 | -1.13 | 6.854 | 6.854 | 6.854 | 100 |
| 1731965220 | 6.932 | -0.01 | -0.14 | 6.782 | 6.966 | 6.782 | 1146 |
| 1731705960 | 6.942 | 0.01 | 0.17 | 6.758 | 6.954 | 6.756 | 446 |
| 1731619560 | 6.93 | -0.25 | -3.54 | 6.99 | 7.014 | 6.93 | 1635 |
| 1731533160 | 7.184 | 0.11 | 1.50 | 7 | 7.184 | 7 | 79 |
| 1731446820 | 7.078 | -0.26 | -3.54 | 7.168 | 7.45 | 7.078 | 151 |
| 1731360420 | 7.338 | -0.11 | -1.53 | 7.35 | 7.568 | 7.29 | 766 |
| 1731101220 | 7.452 | -0.05 | -0.61 | 7.49 | 7.49 | 7.302 | 300 |
| 1731014760 | 7.498 | 0.16 | 2.18 | 7.27 | 7.506 | 7.27 | 691 |
| 1730928360 | 7.338 | 0.26 | 3.70 | 7.242 | 7.67 | 7.242 | 2347 |
| 1730841960 | 7.076 | 0.06 | 0.88 | 7.056 | 7.116 | 7.05 | 1543 |
| 1730755560 | 7.014 | -0.09 | -1.21 | 7.002 | 7.02 | 7.002 | 361 |
| 1730496360 | 7.1 | -0.06 | -0.81 | 7.266 | 7.302 | 7.092 | 567 |
| 1730409960 | 7.158 | -0.22 | -3.01 | 7.268 | 7.418 | 7.158 | 1051 |
| 1730323560 | 7.38 | 0.08 | 1.10 | 7.382 | 7.476 | 7.38 | 634 |
| 1730237160 | 7.3 | -0.13 | -1.70 | 7.474 | 7.474 | 7.3 | 5360 |
| 1730150760 | 7.426 | -0.07 | -0.99 | 7.402 | 7.492 | 7.402 | 590 |
| 1729888020 | 7.5 | -0.02 | -0.27 | 7.564 | 7.578 | 7.5 | 345 |
| 1729801560 | 7.52 | 0.06 | 0.86 | 7.406 | 7.52 | 7.402 | 797 |
| 1729715160 | 7.456 | -0.06 | -0.82 | 7.5 | 7.604 | 7.402 | 636 |
| 1729628760 | 7.518 | -0.06 | -0.74 | 7.402 | 7.518 | 7.402 | 1403 |
| 1729542360 | 7.574 | -0.21 | -2.65 | 7.812 | 7.812 | 7.574 | 1000 |
| 1729283160 | 7.78 | -0.02 | -0.21 | 7.852 | 7.852 | 7.68 | 2358 |
| 1729196760 | 7.796 | -0.1 | -1.32 | 7.924 | 7.924 | 7.796 | 144 |
| 1729110360 | 7.9 | 0.05 | 0.64 | 7.922 | 7.922 | 7.686 | 1102 |
| 1729023960 | 7.85 | 0.22 | 2.88 | 7.718 | 7.908 | 7.538 | 3502 |
| 1728937620 | 7.63 | 0.14 | 1.90 | 7.402 | 7.63 | 7.402 | 756 |
| 1728678360 | 7.488 | -0.23 | -2.98 | 7.6 | 7.6 | 7.488 | 1823 |
| 1728591960 | 7.718 | -0.08 | -1.05 | 7.704 | 7.898 | 7.704 | 2512 |
| 1728505560 | 7.8 | 0.1 | 1.33 | 7.78 | 7.8 | 7.684 | 1130 |
| 1728419160 | 7.698 | 0.07 | 0.94 | 7.702 | 7.736 | 7.698 | 1192 |
| 1728332760 | 7.626 | -0.06 | -0.75 | 7.74 | 7.772 | 7.566 | 4510 |
| 1728073560 | 7.684 | 0.01 | 0.08 | 7.798 | 7.81 | 7.502 | 538 |
| 1727987220 | 7.678 | 0.12 | 1.59 | 7.718 | 7.874 | 7.502 | 1485 |
| 1727900820 | 7.558 | -0.07 | -0.89 | 7.67 | 7.67 | 7.502 | 166 |
| 1727814420 | 7.626 | 0.01 | 0.16 | 7.664 | 7.75 | 7.502 | 1267 |
| 1727728020 | 7.614 | -0.09 | -1.17 | 7.72 | 7.75 | 7.57 | 2963 |
| 1727468760 | 7.704 | -0.03 | -0.44 | 7.788 | 7.81 | 7.704 | 2253 |
| 1727382360 | 7.738 | -0.01 | -0.18 | 7.752 | 7.8 | 7.738 | 1849 |
| 1727295960 | 7.752 | 0 | 0.00 | 7.752 | 7.752 | 7.752 | 0 |
| 1727209560 | 7.752 | 0.05 | 0.68 | 7.752 | 7.752 | 7.752 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
