Global Net Lease Inc Historical Data - GNL-A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Global Net Lease Inc (GNL-A)
Global Net Lease Inc (GNL-A) Historical

Global Net Lease Inc (GNL-A)

22.32

-0.37

(-1.63%)

Closed March 06 3:00PM

Delayed by 15 minutes

22.48

0.16

(0.72%)

After Hours: 3:11PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741304400	22.32	-0.37	-1.63	22.6929	22.7	22.3	8390
1741218000	22.69	-0.17	-0.74	22.96	22.96	22.68	3567
1741131600	22.86	0.2	0.88	22.66	22.86	22.3	12796
1741045200	22.66	0.55	2.49	22.24	22.66	22.24	5489
1740786000	22.11	0.11	0.48	21.96	22.2699	21.89	6425
1740699600	22.005	0	0.02	21.94	22.005	21.58	7711
1740613200	22	0.05	0.23	21.97	22	21.68	10317
1740526800	21.95	0.43	2.00	21.58	22.16	21.58	8328
1740440400	21.52	-0.2	-0.92	21.85	21.85	21.51	27113
1740181200	21.72	-0.1	-0.44	21.82	21.85	21.41	18722
1740094800	21.815	0.11	0.48	21.8	21.96	21.36	19552
1740008400	21.71	-0.15	-0.69	21.9	21.9	21.65	12434
1739922000	21.86	-0.15	-0.68	22	22.37	21.8	37308
1739576400	22.01	0.01	0.05	22.15	22.15	22	1924
1739490000	22	-0.01	-0.03	22.02	22.172282	22	6104
1739403600	22.0057	-0	-0.02	22	22.306	21.81	15887
1739317200	22.01	-0.19	-0.86	22.29	22.29	22	9795
1739230800	22.2	-0.11	-0.47	22.3	22.32	22.2	9155
1738971600	22.305	-0.05	-0.20	22.27	22.69	21.97	7522
1738885200	22.35	-0.05	-0.22	22.75	22.75	22.28	3623
1738798800	22.4	0.08	0.36	22.4	22.57	22.33	10247
1738712400	22.32	-0.21	-0.93	22.5	22.691	22.245	19532
1738626000	22.53	0.25	1.12	22	22.53	22	11860
1738366800	22.28	-0.25	-1.11	22.33	22.58	22.28	5022
1738280400	22.53	0.1	0.42	22.44	22.53	22.3564	6899
1738194000	22.435	-0.22	-0.95	22.6	22.6	22.0061	8951
1738107600	22.65	0.05	0.22	22.6	22.65	22.1106	3505
1738021200	22.6	0.44	1.99	21.85	22.6	21.85	11319
1737762000	22.16	-0.24	-1.07	21.92	22.17	21.76	3933
1737675600	22.4	0	0.00	22.4	22.4	22.4	0
1737589200	22.4	-0.16	-0.71	22.6	22.96	22.0433	5611
1737502800	22.56	0.66	3.01	21.76	22.56	21.71	11296
1737157200	21.9	0.15	0.69	21.78	22.17	21.76	7798
1737070800	21.75	0.15	0.69	21.74	22	21.3826	18063
1736984400	21.6	0.76	3.67	21.1	21.91	21.1	15523
1736898000	20.8352	-0.25	-1.21	21.35	21.59	20.61	8541
1736811600	21.09	-0.66	-3.03	21.73	21.73	21.01	7221
1736552400	21.75	-0.62	-2.77	22.2144	22.5355	21.75	6416
1736379600	22.37	-0.17	-0.75	22.2397	22.4	22.23	9734
1736293200	22.54	0.09	0.40	22.58	22.6	22.3	10725
1736206800	22.45	-0.15	-0.66	22.51	22.51	22.355	4771
1735947600	22.6	-0.33	-1.44	22.5	22.6	22.3601	4598
1735861200	22.93	-0.01	-0.04	22.73	22.93	22.66	16672
1735688400	22.94	0.71	3.17	22.24	22.94	21.73	21572
1735602000	22.235	0.07	0.34	22.3726	22.54	22.235	7674
1735342800	22.16	-0.2	-0.89	22.48	22.53	22.16	13013
1735256400	22.36	0.06	0.27	22.11	22.6	22.01	26519
1735077840	22.3	-0.48	-2.11	22.6	22.6	22.3	15264
1734997200	22.78	0.26	1.15	22.89	22.89	22.2465	12573
1734738000	22.52	0.58	2.63	22.05	22.52	22.05	15314
1734651600	21.9432	-0.45	-2.00	22.27	22.6	21.6639	12108
1734565200	22.39	-0.13	-0.58	22.66	22.9599	22.35	11377
1734478800	22.52	-0.25	-1.10	22.8	23.0301	22.52	12708
1734392400	22.77	0.02	0.09	22.905	22.905	22.73	3571
1734133200	22.75	-0.01	-0.04	23.02	23.04	22.52	12692
1734046800	22.76	-0.01	-0.04	22.7886	22.94	22.75	9362
1733960400	22.77	-0.32	-1.39	22.77	23.01	22.76	4612
1733874000	23.09	-0.06	-0.26	22.98	23.14	22.9	3396
1733787600	23.15	0.05	0.22	22.93	23.2	22.8529	5047

Global Net Lease

Vertex Pharmaceuticals

Invesco 1 to 5 Yr Ladder...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions