Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Net Lease Inc (NY: GNL )

7.630 -0.160 (-2.05%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	7.880	7.950	7.621	7.630	1,605,833	-0.16(-2.05%)
Oct 31, 2024	8.010	8.040	7.790	7.790	1,728,253	-0.22(-2.75%)
Oct 30, 2024	7.920	8.095	7.900	8.010	974,467	+0.09(+1.14%)
Oct 29, 2024	7.970	7.970	7.867	7.920	919,971	-0.06(-0.75%)
Oct 28, 2024	8.050	8.130	7.970	7.980	1,006,722	-0.06(-0.75%)
Oct 25, 2024	8.110	8.165	8.021	8.040	1,122,609	-0.02(-0.25%)
Oct 24, 2024	8.100	8.175	8.060	8.060	1,045,210	-0.05(-0.62%)
Oct 23, 2024	8.050	8.135	8.030	8.110	833,466	+0.01(+0.12%)
Oct 22, 2024	8.080	8.165	8.065	8.100	688,254	-0.02(-0.25%)
Oct 21, 2024	8.390	8.410	8.115	8.120	790,595	-0.29(-3.45%)
Oct 18, 2024	8.390	8.440	8.320	8.410	851,595	+0.02(+0.24%)
Oct 17, 2024	8.550	8.580	8.360	8.390	1,035,185	-0.20(-2.33%)
Oct 16, 2024	8.600	8.710	8.550	8.590	2,505,670	+0.09(+1.06%)
Oct 15, 2024	8.290	8.665	8.290	8.500	2,985,520	+0.23(+2.78%)
Oct 14, 2024	8.190	8.320	8.120	8.270	834,016	+0.05(+0.61%)
Oct 11, 2024	8.150	8.250	8.120	8.220	1,198,949	+0.11(+1.29%)
Oct 10, 2024	8.250	8.279	8.086	8.115	2,762,071	-0.17(-2.10%)
Oct 09, 2024	8.192	8.376	8.163	8.289	1,549,834	+0.11(+1.30%)
Oct 08, 2024	8.105	8.212	8.009	8.183	1,280,919	+0.09(+1.08%)
Oct 07, 2024	8.076	8.125	8.038	8.096	908,654	+0.00(+0.00%)
Oct 04, 2024	8.221	8.221	7.926	8.096	1,451,181	-0.10(-1.18%)
Oct 03, 2024	8.221	8.234	8.071	8.192	1,090,554	+0.07(+0.83%)
Oct 02, 2024	8.038	8.139	8.013	8.125	1,550,497	+0.01(+0.12%)
Oct 01, 2024	8.173	8.183	8.028	8.115	1,345,771	-0.03(-0.36%)
Sep 30, 2024	8.231	8.289	8.067	8.144	2,777,794	-0.12(-1.41%)
Sep 27, 2024	8.386	8.395	8.250	8.260	2,159,506	-0.03(-0.35%)
Sep 26, 2024	8.366	8.391	8.279	8.289	1,051,480	-0.04(-0.46%)
Sep 25, 2024	8.473	8.473	8.318	8.328	791,073	-0.15(-1.71%)
Sep 24, 2024	8.473	8.560	8.434	8.473	1,384,228	+0.01(+0.11%)
Sep 23, 2024	8.473	8.637	8.444	8.463	1,624,922	+0.08(+0.92%)
Sep 20, 2024	8.386	8.521	8.362	8.386	3,844,233	-0.12(-1.37%)
Sep 19, 2024	8.724	8.763	8.434	8.502	1,842,659	-0.07(-0.79%)
Sep 18, 2024	8.550	8.807	8.516	8.570	1,282,681	+0.03(+0.34%)
Sep 17, 2024	8.637	8.647	8.458	8.541	1,191,606	-0.09(-1.01%)
Sep 16, 2024	8.686	8.695	8.579	8.628	928,304	-0.02(-0.22%)
Sep 13, 2024	8.541	8.647	8.512	8.647	1,035,463	+0.20(+2.41%)
Sep 12, 2024	8.395	8.512	8.347	8.444	1,061,213	+0.11(+1.28%)
Sep 11, 2024	8.318	8.362	8.183	8.337	1,008,028	-0.09(-1.03%)
Sep 10, 2024	8.444	8.483	8.318	8.425	709,692	+0.00(+0.00%)
Sep 09, 2024	8.454	8.458	8.260	8.425	1,084,253	-0.04(-0.46%)
Sep 06, 2024	8.425	8.492	8.366	8.463	1,719,460	+0.05(+0.57%)
Sep 05, 2024	8.415	8.541	8.362	8.415	1,524,681	+0.08(+0.93%)
Sep 04, 2024	8.231	8.468	8.212	8.337	897,658	+0.12(+1.41%)

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 Santa Clara

Find A Business

or Browse Listings

Global Net Lease Inc (NY: GNL )

Historical Prices