Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Net Lease Inc (NY: GNL )

8.390 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	8.450	8.460	8.300	8.390	1,301,661	-0.03(-0.36%)
Sep 30, 2024	8.510	8.570	8.340	8.420	2,686,746	-0.12(-1.41%)
Sep 27, 2024	8.670	8.680	8.530	8.540	2,088,724	-0.03(-0.35%)
Sep 26, 2024	8.650	8.675	8.560	8.570	1,017,016	-0.04(-0.46%)
Sep 25, 2024	8.760	8.760	8.600	8.610	765,144	-0.15(-1.71%)
Sep 24, 2024	8.760	8.850	8.720	8.760	1,338,857	+0.01(+0.11%)
Sep 23, 2024	8.760	8.930	8.730	8.750	1,571,662	+0.08(+0.92%)
Sep 20, 2024	8.670	8.810	8.645	8.670	3,718,230	-0.12(-1.37%)
Sep 19, 2024	9.020	9.060	8.720	8.790	1,782,262	-0.07(-0.79%)
Sep 18, 2024	8.840	9.105	8.805	8.860	1,240,639	+0.03(+0.34%)
Sep 17, 2024	8.930	8.940	8.745	8.830	1,152,549	-0.09(-1.01%)
Sep 16, 2024	8.980	8.990	8.870	8.920	897,877	-0.02(-0.22%)
Sep 13, 2024	8.830	8.940	8.800	8.940	1,001,524	+0.21(+2.41%)
Sep 12, 2024	8.680	8.800	8.630	8.730	1,026,430	+0.11(+1.28%)
Sep 11, 2024	8.600	8.645	8.460	8.620	974,988	-0.09(-1.03%)
Sep 10, 2024	8.730	8.770	8.600	8.710	686,431	+0.00(+0.00%)
Sep 09, 2024	8.740	8.745	8.540	8.710	1,048,715	-0.04(-0.46%)
Sep 06, 2024	8.710	8.780	8.650	8.750	1,663,101	+0.05(+0.57%)
Sep 05, 2024	8.700	8.830	8.645	8.700	1,474,707	+0.08(+0.93%)
Sep 04, 2024	8.510	8.755	8.490	8.620	868,236	+0.12(+1.41%)
Sep 03, 2024	8.520	8.565	8.490	8.500	1,174,967	-0.12(-1.39%)
Aug 30, 2024	8.590	8.650	8.490	8.620	967,907	+0.06(+0.70%)
Aug 29, 2024	8.650	8.650	8.535	8.560	845,302	-0.02(-0.23%)
Aug 28, 2024	8.600	8.765	8.540	8.580	1,098,622	-0.07(-0.81%)
Aug 27, 2024	8.640	8.700	8.590	8.650	1,129,007	-0.04(-0.46%)
Aug 26, 2024	8.650	8.725	8.600	8.690	1,408,846	+0.11(+1.28%)
Aug 23, 2024	8.420	8.630	8.335	8.580	1,280,246	+0.26(+3.12%)
Aug 22, 2024	8.310	8.360	8.260	8.320	785,167	+0.01(+0.12%)
Aug 21, 2024	8.330	8.350	8.215	8.310	921,691	+0.08(+0.97%)
Aug 20, 2024	8.310	8.340	8.220	8.230	845,661	-0.13(-1.56%)
Aug 19, 2024	8.230	8.375	8.205	8.360	774,285	+0.14(+1.70%)
Aug 16, 2024	8.140	8.250	8.120	8.220	645,354	+0.07(+0.86%)
Aug 15, 2024	8.410	8.410	8.150	8.150	1,399,515	-0.11(-1.33%)
Aug 14, 2024	8.050	8.320	8.005	8.260	1,171,280	+0.24(+2.99%)
Aug 13, 2024	8.060	8.150	7.965	8.020	2,744,389	+0.03(+0.38%)
Aug 12, 2024	8.030	8.055	7.795	7.990	1,755,577	-0.07(-0.87%)
Aug 09, 2024	8.200	8.200	7.955	8.060	3,512,187	-0.11(-1.35%)
Aug 08, 2024	8.110	8.245	8.050	8.170	1,243,048	+0.08(+0.99%)
Aug 07, 2024	8.470	8.500	8.080	8.090	1,734,037	-0.19(-2.29%)
Aug 06, 2024	8.000	8.430	7.950	8.280	1,213,348	+0.25(+3.11%)
Aug 05, 2024	8.040	8.230	7.890	8.030	1,807,299	-0.43(-5.08%)
Aug 02, 2024	8.300	8.535	8.260	8.460	1,303,385	-0.11(-1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Net Lease Inc (NY: GNL )

Historical Prices