Global Net Lease Inc. (GNL-PE)
NYSE: GNL-PE
· Real-Time Price · USD
22.60
0.00 (0.00%)
At close: Dec 26, 2024, 1:55 PM
GNL-PE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.88 | 22.88 | 22.60 | 22.60 | n/a | 0.00% | 1,637 |
| Dec 24, 2024 | 22.59 | 22.65 | 22.29 | 22.60 | n/a | 0.04% | 6,472 |
| Dec 23, 2024 | 22.25 | 22.68 | 22.25 | 22.59 | n/a | 1.12% | 2,668 |
| Dec 20, 2024 | 21.75 | 22.51 | 21.75 | 22.34 | n/a | 2.67% | 2,645 |
| Dec 19, 2024 | 21.39 | 22.25 | 21.39 | 21.76 | n/a | -1.09% | 6,731 |
| Dec 18, 2024 | 22.98 | 22.98 | 22.00 | 22.00 | n/a | -3.04% | 23,050 |
| Dec 17, 2024 | 23.25 | 23.25 | 22.24 | 22.69 | n/a | -1.39% | 10,342 |
| Dec 16, 2024 | 22.76 | 23.09 | 22.76 | 23.01 | n/a | 0.04% | 1,942 |
| Dec 13, 2024 | 22.83 | 23.01 | 22.70 | 23.00 | n/a | 0.74% | 5,577 |
| Dec 12, 2024 | 23.03 | 23.03 | 22.46 | 22.83 | n/a | 0.22% | 2,185 |
| Dec 11, 2024 | 22.95 | 23.25 | 22.67 | 22.78 | n/a | -0.74% | 23,932 |
| Dec 10, 2024 | 23.00 | 23.50 | 22.64 | 22.95 | n/a | -0.56% | 7,144 |
| Dec 9, 2024 | 23.20 | 23.20 | 23.08 | 23.08 | n/a | -0.73% | 263 |
| Dec 6, 2024 | 22.02 | 23.50 | 22.02 | 23.25 | n/a | -1.06% | 2,322 |
| Dec 5, 2024 | 23.43 | 23.50 | 23.43 | 23.50 | n/a | 0.43% | 1,374 |
| Dec 4, 2024 | 23.50 | 23.72 | 23.03 | 23.40 | n/a | -0.43% | 28,055 |
| Dec 3, 2024 | 23.16 | 23.64 | 23.15 | 23.50 | n/a | 2.00% | 32,239 |
| Dec 2, 2024 | 22.71 | 23.09 | 22.71 | 23.04 | n/a | -1.12% | 3,732 |
| Nov 29, 2024 | 22.99 | 23.30 | 22.82 | 23.30 | n/a | 1.22% | 3,959 |
| Nov 27, 2024 | 22.81 | 23.20 | 22.81 | 23.02 | n/a | 1.10% | 13,225 |