GNL - Global Net Lease, Inc.
7.23
0.050 0.692%
Share volume: 10,866
Last Updated: Wed 05 Feb 2025 04:30:05 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$7.18
0.05
0.70%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $7.04 | $7.04 | $7.19 | $7.19 | $7.02 | $7.02 | $7.16 | $7.16 | 1,103,816 | $1,103,816.00 |
| 02/03/2025 | $7.08 | $7.08 | $7.15 | $7.15 | $7.00 | $7.00 | $7.08 | $7.08 | 1,269,941 | $1,269,941.00 |
| 01/31/2025 | $7.19 | $7.19 | $7.23 | $7.23 | $7.10 | $7.10 | $7.19 | $7.19 | 1,038,837 | $1,038,837.00 |
| 01/30/2025 | $7.12 | $7.12 | $7.27 | $7.27 | $7.08 | $7.08 | $7.19 | $7.19 | 1,125,247 | $1,125,247.00 |
| 01/29/2025 | $7.22 | $7.22 | $7.22 | $7.22 | $6.96 | $6.96 | $7.05 | $7.05 | 2,325,347 | $2,325,347.00 |
| 01/28/2025 | $7.33 | $7.33 | $7.43 | $7.43 | $7.18 | $7.18 | $7.22 | $7.22 | 735,114 | $735,114.00 |
| 01/27/2025 | $7.20 | $7.20 | $7.50 | $7.50 | $7.20 | $7.20 | $7.38 | $7.38 | 1,299,134 | $1,299,134.00 |
| 01/24/2025 | $7.08 | $7.08 | $7.24 | $7.24 | $7.08 | $7.08 | $7.20 | $7.20 | 865,660 | $865,660.00 |
| 01/23/2025 | $7.13 | $7.13 | $7.18 | $7.18 | $7.09 | $7.09 | $7.17 | $7.17 | 1,060,510 | $1,060,510.00 |
| 01/22/2025 | $7.30 | $7.30 | $7.30 | $7.30 | $7.14 | $7.14 | $7.15 | $7.15 | 1,096,340 | $1,096,340.00 |