Global Net Lease Inc (0IW3)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.89 | 18.89 | 18.89 | 5716 | 18.89 | DE |
| 4 | 0 | 0 | 18.89 | 18.89 | 18.89 | 2318 | 18.89 | DE |
| 12 | 0 | 0 | 18.89 | 18.89 | 18.89 | 2413 | 18.89 | DE |
| 26 | 0 | 0 | 18.89 | 18.89 | 18.89 | 2013 | 18.89 | DE |
| 52 | 0 | 0 | 18.89 | 18.89 | 18.89 | 1924 | 18.89 | DE |
| 156 | 0 | 0 | 18.89 | 18.89 | 18.89 | 1066 | 18.89 | DE |
| 260 | 0 | 0 | 18.89 | 18.89 | 18.89 | 677 | 18.89 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 3442 |
| 1740677400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 3396 |
| 1740591000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2831 |
| 1740504600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1341 |
| 1740418200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 19357 |
| 1740159000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1656 |
| 1740072600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 142 |
| 1739986200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 245 |
| 1739899800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 9398 |
| 1739813400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1739554200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1365 |
| 1739467800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2905 |
| 1739381400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 527 |
| 1739295000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 78 |
| 1739208600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 196 |
| 1738949400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 348 |
| 1738863000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 305 |
| 1738776600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1357 |
| 1738690200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 168 |
| 1738603800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 503 |
| 1738344600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 248 |
| 1738258200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 322 |
| 1738171800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1385 |
| 1738085400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 369 |
| 1737999000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 7016 |
| 1737739800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2014 |
| 1737653400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 310 |
| 1737567000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 652 |
| 1737480600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1889 |
| 1737394200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1737135000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 4619 |
| 1737048600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 370 |
| 1736962200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 6229 |
| 1736875800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2505 |
| 1736789400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1082 |
| 1736530200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 9075 |
| 1736443800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
| 1736357400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2311 |
| 1736271000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 5965 |
| 1736184600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1277 |
| 1735925400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 6180 |
| 1735839000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1764 |
| 1735666200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1504 |
| 1735579800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1180 |
| 1735320600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 3446 |
| 1735061400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 514 |
| 1734975000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1792 |
| 1734715800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2247 |
| 1734629400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1672 |
| 1734543000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 928 |
| 1734456600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1371 |
| 1734370200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 1045 |
| 1734111000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 5612 |
| 1734024600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 3514 |
| 1733938200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2007 |
| 1733851800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 558 |
| 1733765400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 3110 |
| 1733506200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 5325 |
| 1733419800 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 665 |
| 1733333400 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 681 |
| 1733247000 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 12556 |
| 1733160600 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 2410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
