Historical Stock Prices

GNL 
$7.43
*  
unch
unch
Get GNL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GNL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 7.41 7.6 7.4 7.43 522,460
12/01/2016 7.58 7.7 7.36 7.43 622,845
11/30/2016 7.83 7.8599 7.55 7.6 915,911
11/29/2016 7.79 7.89 7.79 7.84 374,233
11/28/2016 7.76 7.86 7.74 7.77 399,751
11/25/2016 7.73 7.795 7.7077 7.79 126,347
11/23/2016 7.63 7.75 7.63 7.7 326,914
11/22/2016 7.63 7.74 7.57 7.7 485,099
11/21/2016 7.67 7.74 7.53 7.56 543,362
11/18/2016 7.64 7.74 7.61 7.66 492,741
11/17/2016 7.62 7.77 7.62 7.62 425,677
11/16/2016 7.56 7.63 7.5 7.62 535,983
11/15/2016 7.77 7.81 7.46 7.57 499,057
11/14/2016 7.55 7.78 7.52 7.75 881,868
11/11/2016 7.32 7.63 7.32 7.51 953,949
11/10/2016 7.55 7.66 7.26 7.33 861,267
11/09/2016 7.11 7.53 7.0401 7.53 996,559
11/08/2016 7.29 7.33 7.18 7.28 378,723
11/07/2016 7.17 7.31 7.12 7.27 526,921
11/04/2016 6.98 7.13 6.92 7.02 385,697
11/03/2016 7.12 7.12 7.01 7.01 374,586
11/02/2016 7.14 7.26 7 7 438,273
11/01/2016 7.4 7.4 7.11 7.16 540,256
10/31/2016 7.25 7.47 7.25 7.41 589,399
10/28/2016 7.32 7.4 7.27 7.32 392,681
10/27/2016 7.64 7.64 7.272 7.3 514,828
10/26/2016 7.7 7.7103 7.58 7.62 386,190
10/25/2016 7.7 7.755 7.65 7.73 316,597
10/24/2016 7.72 7.83 7.68 7.71 298,595
10/21/2016 7.61 7.72 7.61 7.65 314,888
10/20/2016 7.72 7.77 7.61 7.69 318,565
10/19/2016 7.68 7.83 7.61 7.75 616,255
10/18/2016 7.71 7.76 7.67 7.68 284,781
10/17/2016 7.65 7.72 7.6 7.63 376,259
10/14/2016 7.64 7.77 7.6 7.65 332,788
10/13/2016 7.58 7.68 7.56 7.65 455,174
10/12/2016 7.59 7.64 7.52 7.62 342,147
10/11/2016 7.72 7.8 7.51 7.56 548,783
10/10/2016 7.63 7.78 7.63 7.76 323,308
10/07/2016 7.75 7.8 7.59 7.62 351,473
10/06/2016 7.7 7.73 7.581 7.71 397,757
10/05/2016 7.91 7.99 7.68 7.7 547,761
10/04/2016 8.08 8.08 7.8431 7.97 785,208
10/03/2016 8.18 8.23 7.98 8.03 447,004
09/30/2016 8.19 8.22 8.06 8.16 523,552
09/29/2016 8.32 8.35 8.16 8.18 482,752
09/28/2016 8.19 8.33 8.19 8.33 413,881
09/27/2016 8.27 8.33 8.22 8.26 417,669
09/26/2016 8.3 8.34 8.24 8.26 447,195
09/23/2016 8.33 8.37 8.215 8.31 386,510
09/22/2016 8.09 8.38 8.08 8.38 607,091
09/21/2016 7.97 8.16 7.84 8.13 622,147
09/20/2016 8.09 8.13 7.89 7.94 481,607
09/19/2016 8.13 8.18 7.99 8.08 497,695
09/16/2016 7.94 8.12 7.9 8.12 1,458,381
09/15/2016 7.88 7.97 7.85 7.94 545,559
09/14/2016 7.87 7.99 7.8 7.92 493,605
09/13/2016 8.1 8.1 7.81 7.83 708,876
09/12/2016 7.8 8.16 7.8 8.13 789,207
09/09/2016 8.16 8.16 7.8 7.84 1,092,809
09/08/2016 8.34 8.38 8.23 8.25 553,137
09/07/2016 8.4 8.46 8.32 8.4 525,518
09/06/2016 8.37 8.43 8.325 8.38 548,353
09/02/2016 8.37 8.52 8.34 8.45 683,916
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?