GNL - Global Net Lease, Inc.
Close
7.21
-0.040 -0.555%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:09 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.80%
PREVIOUS CLOSE
CHG
CHG%
$7.25
-0.04
-0.55%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.16 | $7.16 | $7.27 | $7.27 | $7.15 | $7.15 | $7.26 | $7.26 | 520,412 | $520,156.00 |
| 12/23/2024 | $7.12 | $7.12 | $7.18 | $7.18 | $7.04 | $7.04 | $7.18 | $7.18 | 2,615,453 | $2,615,453.00 |
| 12/20/2024 | $7.00 | $7.00 | $7.27 | $7.27 | $7.00 | $7.00 | $7.15 | $7.15 | 4,437,557 | $3,869,070.00 |
| 12/19/2024 | $7.09 | $7.09 | $7.21 | $7.21 | $7.02 | $7.02 | $7.02 | $7.02 | 2,364,649 | $2,364,649.00 |
| 12/18/2024 | $7.29 | $7.29 | $7.42 | $7.42 | $7.00 | $7.00 | $7.04 | $7.04 | 2,393,799 | $2,393,799.00 |
| 12/17/2024 | $7.17 | $7.17 | $7.38 | $7.38 | $7.15 | $7.15 | $7.29 | $7.29 | 2,102,586 | $2,102,586.00 |
| 12/16/2024 | $7.20 | $7.20 | $7.23 | $7.23 | $7.10 | $7.10 | $7.13 | $7.13 | 1,667,340 | $1,667,340.00 |
| 12/13/2024 | $7.10 | $7.10 | $7.24 | $7.24 | $7.06 | $7.06 | $7.22 | $7.22 | 1,619,972 | $1,619,972.00 |