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-D)
Global Net Lease Inc (GNL-D) Historical

GNL-D Global Net Lease Inc

20.53

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

GNL-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	20.53	0.02	0.10%	20.61	20.61	20.49	6,345
Jun 14 2024	20.51	-0.05	-0.24%	20.56	20.56	20.48	11,640
Jun 13 2024	20.56	-0.03	-0.15%	20.61	20.61	20.52	11,951
Jun 12 2024	20.59	0.29	1.43%	20.33	20.60	20.33	32,705
Jun 11 2024	20.30	-0.19	-0.93%	20.40	20.50	20.27	8,320
Jun 10 2024	20.49	-0.01	-0.05%	20.33	20.50	20.33	12,760
Jun 07 2024	20.50	0.08	0.39%	20.51	20.51	20.27	5,593
Jun 06 2024	20.42	-0.05	-0.24%	20.58	20.58	20.42	6,598
Jun 05 2024	20.47	-0.08	-0.39%	20.54	20.58	20.38	13,100
Jun 04 2024	20.55	0.21	1.03%	20.34	20.55	20.34	21,093
Jun 03 2024	20.34	0.15	0.74%	20.49	20.50	20.18	21,208
May 31 2024	20.19	-0.14	-0.69%	20.48	20.56	20.19	8,260
May 30 2024	20.33	-0.20	-0.97%	20.52	20.52	20.29	11,251
May 29 2024	20.53	-0.07	-0.34%	20.58	20.59	20.46	7,343
May 28 2024	20.60	-0.15	-0.72%	20.68	20.78	20.60	10,250
May 24 2024	20.75	-0.01	-0.05%	20.55	20.75	20.39	1,559
May 23 2024	20.76	0.01	0.05%	20.75	20.76	20.50	2,679
May 22 2024	20.75	-0.05	-0.22%	20.74	20.80	20.68	9,273
May 21 2024	20.80	-0.10	-0.47%	20.80	20.80	20.73	11,348
May 20 2024	20.89	-0.15	-0.69%	20.95	20.95	20.78	6,648
May 17 2024	21.04	-0.06	-0.28%	21.09	21.09	20.95	6,887
May 16 2024	21.10	0.11	0.52%	20.71	21.10	20.71	8,210
May 15 2024	20.99	0.27	1.30%	21.00	21.00	20.88	12,205
May 14 2024	20.72	-0.20	-0.96%	20.79	20.97	20.36	7,505
May 13 2024	20.92	0.02	0.10%	20.90	20.93	20.71	8,547
May 10 2024	20.90	0.03	0.14%	20.99	20.99	20.79	2,226
May 09 2024	20.87	0.01	0.02%	20.76	20.95	20.72	5,270
May 08 2024	20.87	-0.02	-0.07%	20.88	20.88	20.67	20,453
May 07 2024	20.88	0.16	0.77%	20.75	20.88	20.11	6,890
May 06 2024	20.72	-0.03	-0.14%	20.74	20.87	20.65	10,929
May 03 2024	20.75	0.25	1.22%	20.62	20.75	20.45	4,304
May 02 2024	20.50	-0.06	-0.29%	20.31	20.70	20.31	7,906
May 01 2024	20.56	0.00	0.00%	20.56	20.68	20.41	5,683
Apr 30 2024	20.56	-0.04	-0.19%	20.80	20.80	20.53	5,073
Apr 29 2024	20.60	0.17	0.82%	20.45	20.71	20.24	8,956
Apr 26 2024	20.43	0.03	0.15%	20.45	20.74	20.39	4,274
Apr 25 2024	20.40	-0.25	-1.21%	20.40	20.58	20.40	4,198
Apr 24 2024	20.65	0.18	0.88%	20.60	20.65	20.45	9,449
Apr 23 2024	20.47	0.08	0.39%	20.41	20.47	20.40	2,378
Apr 22 2024	20.39	0.61	3.08%	19.79	20.39	19.79	8,638
Apr 19 2024	19.78	0.15	0.76%	19.68	20.00	19.41	10,857
Apr 18 2024	19.63	0.22	1.13%	19.39	19.66	19.39	11,774
Apr 17 2024	19.41	0.07	0.37%	19.29	20.61	19.29	5,832
Apr 16 2024	19.34	0.50	2.65%	19.16	19.40	19.00	7,877
Apr 15 2024	18.84	-1.19	-5.94%	20.00	20.00	18.81	17,285
Apr 12 2024	20.03	-0.30	-1.48%	20.33	20.72	19.69	16,937
Apr 11 2024	20.33	-0.47	-2.26%	20.80	20.80	20.31	7,778
Apr 10 2024	20.80	0.14	0.66%	20.66	20.80	20.31	32,157
Apr 09 2024	20.66	-0.27	-1.27%	20.92	20.95	20.66	8,536
Apr 08 2024	20.93	-0.06	-0.26%	20.98	20.98	20.74	33,578
Apr 05 2024	20.99	-0.05	-0.21%	21.03	21.06	20.77	79,817
Apr 04 2024	21.03	-0.67	-3.09%	21.30	21.51	21.02	11,997
Apr 03 2024	21.70	0.15	0.70%	21.60	21.75	21.55	43,914
Apr 02 2024	21.55	-0.01	-0.05%	21.50	21.60	21.47	6,657
Apr 01 2024	21.56	0.40	1.89%	21.30	21.58	21.17	16,198
Mar 28 2024	21.16	0.61	2.97%	21.05	21.38	21.05	48,304
Mar 27 2024	20.55	-0.86	-4.02%	21.38	21.45	20.50	18,864
Mar 26 2024	21.41	-0.04	-0.19%	21.34	21.42	21.26	15,093
Mar 25 2024	21.45	-0.27	-1.22%	21.65	21.65	21.23	21,774
Mar 22 2024	21.72	0.61	2.87%	21.63	21.74	21.60	4,375
Mar 21 2024	21.11	-0.77	-3.52%	21.85	21.85	21.11	15,088
Mar 20 2024	21.88	0.22	1.02%	21.70	21.88	21.68	24,152

Global Net Lease

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