Global Net Lease, Inc. Common Stock Historical Stock Prices

GNL 
$24.12
*  
0.01
0.04%
Get GNL Alerts
*Delayed - data as of Apr. 27, 2017 14:46 ET  -  Find a broker to begin trading GNL now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    GNL Real Time
 
 
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 26-JAN-2017 TO 26-APR-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.
14:46 24.17 24.32 23.98 24.12 150,613
04/26/2017 24.14 24.26 23.95 24.11 495,395
04/25/2017 24.06 24.27 24.06 24.14 317,362
04/24/2017 24.33 24.35 23.9 23.98 371,273
04/21/2017 24.13 24.23 24.06 24.15 313,496
04/20/2017 24.2 24.29 24.05 24.17 408,277
04/19/2017 24.15 24.34 24.06 24.11 338,229
04/18/2017 24.09 24.24 24.04 24.16 262,081
04/17/2017 23.89 24.11 23.88 24.09 371,787
04/13/2017 23.98 24.07 23.85 23.89 266,420
04/12/2017 24.02 24.13 23.88 23.99 340,732
04/11/2017 24.18 24.35 23.99 24.02 481,454
04/10/2017 24.2 24.27 23.96 24.16 291,687
04/07/2017 24.13 24.45 24.1 24.16 263,369
04/06/2017 23.82 24.18 23.82 24.17 338,638
04/05/2017 24.02 24.21 23.83 23.86 330,500
04/04/2017 24.01 24.2 23.98 24.16 354,474
04/03/2017 24.04 24.11 23.88 24.05 289,623
03/31/2017 23.84 24.18 23.84 24.08 504,961
03/30/2017 23.82 23.92 23.61 23.9 328,810
03/29/2017 23.8 23.89 23.66 23.84 252,539
03/28/2017 23.55 23.78 23.385 23.77 388,148
03/27/2017 23.61 23.74 23.38 23.56 490,507
03/24/2017 23.73 23.95 23.63 23.64 279,438
03/23/2017 23.54 23.8369 23.32 23.7 454,445
03/22/2017 23.55 23.79 23.27 23.58 463,046
03/21/2017 23.84 23.84 23.51 23.62 471,062
03/20/2017 24.03 24.07 23.59 23.81 590,807
03/17/2017 23.77 24.21 23.7 24 3,873,749
03/16/2017 23.62 23.81 23.57 23.7 408,540
03/15/2017 23.23 23.76 23.13 23.63 532,556
03/14/2017 22.98 23.2 22.83 23.07 347,580
03/13/2017 22.73 23.27 22.73 23.07 484,283
03/10/2017 22.73 22.92 22.64 22.79 485,193
03/09/2017 22.49 22.88 22.36 22.45 471,470
03/08/2017 23.53 23.535 22.56 22.62 714,515
03/07/2017 23.81 24.025 23.54 23.54 479,934
03/06/2017 24.25 24.41 23.68 23.88 581,190
03/03/2017 24.47 24.73 24.3 24.67 793,177
03/02/2017 24.96 24.99 24.3334 24.5 780,055
03/01/2017 24.75 25.2498 24.58 24.98 1,003,325
02/28/2017 24.6602 24.8402 24.5402 24.6002 505,451
02/27/2017 24.5402 24.8405 24.3302 24.5402 626,684
02/24/2017 24.4202 24.6002 24.2402 24.5702 289,568
02/23/2017 24.6002 24.6152 24.0902 24.5702 413,226
02/22/2017 24.5702 24.7202 24.2402 24.4202 242,692
02/21/2017 24.5702 24.7202 24.3302 24.6002 410,710
02/17/2017 24.5702 24.6302 24.2702 24.6302 397,101
02/16/2017 24.1502 24.5402 24.1502 24.5402 384,036
02/15/2017 24.1202 24.2702 23.9102 24.1802 270,916
02/14/2017 24.1502 24.4052 23.9702 24.2702 269,029
02/13/2017 24.2702 24.4802 24.1202 24.4202 398,952
02/10/2017 23.9702 24.4202 23.8502 24.2402 455,282
02/09/2017 23.4902 23.9702 23.4902 23.9702 322,866
02/08/2017 23.4302 23.6552 23.3102 23.4902 330,800
02/07/2017 23.8502 23.8802 23.4302 23.4602 192,253
02/06/2017 23.8202 23.9252 23.6402 23.8802 242,237
02/03/2017 23.8202 24.0902 23.7002 23.9402 408,551
02/02/2017 23.4302 23.7602 23.3702 23.7002 320,795
02/01/2017 23.3102 23.8502 23.3102 23.4602 399,788
01/31/2017 22.8302 23.4002 22.8302 23.2502 1,140,168
01/30/2017 23.1302 23.2502 22.5602 22.7102 320,254
01/27/2017 23.6402 23.6702 23.0702 23.1602 261,072
01/26/2017 23.5802 23.7302 23.3402 23.4602 230,975
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for GNL





Research Brokers before you trade

Want to trade FX?





Smart Portfolio