Historical Stock Prices

GNL 
$8.18
*  
unch
unch
Get GNL Alerts
*Delayed - data as of Feb. 17, 2017  -  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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 8.19 8.21 8.09 8.21 1,191,315
02/16/2017 8.05 8.18 8.05 8.18 1,152,120
02/15/2017 8.04 8.09 7.97 8.06 812,757
02/14/2017 8.05 8.135 7.99 8.09 807,096
02/13/2017 8.09 8.16 8.04 8.14 1,196,868
02/10/2017 7.99 8.14 7.95 8.08 1,365,860
02/09/2017 7.83 7.99 7.83 7.99 968,609
02/08/2017 7.81 7.885 7.77 7.83 992,410
02/07/2017 7.95 7.96 7.81 7.82 576,766
02/06/2017 7.94 7.975 7.88 7.96 726,718
02/03/2017 7.94 8.03 7.9 7.98 1,225,665
02/02/2017 7.81 7.92 7.79 7.9 962,396
02/01/2017 7.77 7.95 7.77 7.82 1,199,375
01/31/2017 7.61 7.8 7.61 7.75 3,420,539
01/30/2017 7.71 7.75 7.52 7.57 960,772
01/27/2017 7.88 7.89 7.69 7.72 783,224
01/26/2017 7.86 7.91 7.78 7.82 692,933
01/25/2017 7.8 7.89 7.795 7.89 864,726
01/24/2017 7.74 7.86 7.71 7.78 612,180
01/23/2017 7.68 7.77 7.65 7.76 415,092
01/20/2017 7.65 7.74 7.65 7.68 473,680
01/19/2017 7.78 7.8 7.62 7.66 597,932
01/18/2017 7.84 7.88 7.73 7.79 570,208
01/17/2017 7.78 7.8962 7.76 7.81 579,163
01/13/2017 7.76 7.87 7.715 7.77 405,717
01/12/2017 7.79 7.83 7.7 7.76 476,583
01/11/2017 7.78 7.9 7.78 7.81 685,177
01/10/2017 7.77 7.83 7.7201 7.78 470,885
01/09/2017 7.94 7.945 7.74 7.78 693,952
01/06/2017 7.92 7.96 7.88 7.94 412,298
01/05/2017 7.91 7.975 7.865 7.94 599,066
01/04/2017 7.95 7.98 7.8635 7.95 812,812
01/03/2017 7.86 7.97 7.8 7.97 771,920
12/30/2016 7.66 7.85 7.66 7.83 932,664
12/29/2016 7.58 7.74 7.58 7.66 741,406
12/28/2016 7.65 7.69 7.54 7.58 925,679
12/27/2016 7.63 7.74 7.63 7.67 481,419
12/23/2016 7.6 7.69 7.59 7.66 503,871
12/22/2016 7.7 7.805 7.51 7.63 997,450
12/21/2016 7.99 8.03 7.7 7.7 1,146,139
12/20/2016 7.98 8 7.85 7.99 464,052
12/19/2016 8.05 8.07 7.8801 7.95 712,941
12/16/2016 7.78 8.05 7.78 8.02 2,707,276
12/15/2016 7.74 7.88 7.69 7.71 556,294
12/14/2016 7.86 7.92 7.69 7.74 555,215
12/13/2016 7.93 7.95 7.7935 7.9 425,029
12/12/2016 7.78 8 7.78 7.91 653,278
12/09/2016 7.95 8 7.78 7.9 585,215
12/08/2016 7.8 7.99 7.571 7.92 763,620
12/07/2016 7.52 7.82 7.49 7.8 587,839
12/06/2016 7.42 7.63 7.41 7.6 604,308
12/05/2016 7.48 7.58 7.42 7.5 735,227
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
*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?