Global Net Lease Inc. (GNL-PA)
NYSE: GNL-PA
· Real-Time Price · USD
22.37
0.07 (0.31%)
At close: Dec 26, 2024, 3:58 PM
GNL-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.01 | 22.60 | 22.01 | 22.36 | n/a | 0.27% | 26,519 |
| Dec 24, 2024 | 22.60 | 22.60 | 22.30 | 22.30 | n/a | -2.11% | 15,510 |
| Dec 23, 2024 | 22.52 | 22.78 | 22.25 | 22.78 | n/a | 1.15% | 12,573 |
| Dec 20, 2024 | 21.97 | 22.52 | 21.97 | 22.52 | n/a | 2.64% | 15,417 |
| Dec 19, 2024 | 22.27 | 22.60 | 21.66 | 21.94 | n/a | -2.01% | 12,112 |
| Dec 18, 2024 | 22.66 | 22.96 | 22.35 | 22.39 | n/a | -0.58% | 11,378 |
| Dec 17, 2024 | 22.92 | 23.03 | 22.52 | 22.52 | n/a | -1.10% | 12,912 |
| Dec 16, 2024 | 22.65 | 22.91 | 22.65 | 22.77 | n/a | 0.09% | 3,771 |
| Dec 13, 2024 | 22.76 | 23.04 | 22.52 | 22.75 | n/a | -0.04% | 12,792 |
| Dec 12, 2024 | 22.75 | 22.94 | 22.75 | 22.76 | n/a | -0.04% | 9,463 |
| Dec 11, 2024 | 23.04 | 23.04 | 22.76 | 22.77 | n/a | -1.39% | 4,837 |
| Dec 10, 2024 | 22.98 | 23.14 | 22.90 | 23.09 | n/a | -0.26% | 3,397 |
| Dec 9, 2024 | 22.97 | 23.20 | 22.85 | 23.15 | n/a | 0.22% | 5,174 |
| Dec 6, 2024 | 23.40 | 23.40 | 23.04 | 23.10 | n/a | -0.35% | 11,545 |
| Dec 5, 2024 | 23.18 | 23.35 | 23.18 | 23.18 | n/a | 0.00% | 30,428 |
| Dec 4, 2024 | 23.49 | 23.50 | 23.17 | 23.18 | n/a | -1.02% | 11,947 |
| Dec 3, 2024 | 23.12 | 23.42 | 23.12 | 23.42 | n/a | 0.56% | 2,455 |
| Dec 2, 2024 | 23.39 | 23.39 | 23.12 | 23.29 | n/a | 0.39% | 4,224 |
| Nov 29, 2024 | 23.55 | 23.63 | 23.20 | 23.20 | n/a | -1.28% | 7,847 |
| Nov 27, 2024 | 23.02 | 23.57 | 23.02 | 23.50 | n/a | 1.12% | 9,739 |