Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Net Lease Inc (NY: GNL )

8.755 -0.035 (-0.40%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.910 10.01 9.840 9.915 885,121 -0.03(-0.32%)
May 30, 2019 9.931 9.996 9.910 9.947 954,345 +0.04(+0.38%)
May 29, 2019 10.09 10.12 9.872 9.910 849,476 -0.18(-1.81%)
May 28, 2019 10.15 10.21 10.01 10.09 2,160,952 -0.05(-0.53%)
May 24, 2019 10.17 10.23 10.10 10.15 704,828 -0.01(-0.05%)
May 23, 2019 10.22 10.23 10.10 10.15 912,335 -0.10(-1.00%)
May 22, 2019 10.27 10.29 10.21 10.25 750,960 -0.01(-0.05%)
May 21, 2019 10.29 10.36 10.23 10.26 990,901 -0.01(-0.10%)
May 20, 2019 10.38 10.42 10.22 10.27 829,154 -0.17(-1.65%)
May 17, 2019 10.50 10.57 10.42 10.44 2,461,331 -0.10(-0.97%)
May 16, 2019 10.50 10.63 10.47 10.55 957,668 +0.04(+0.36%)
May 15, 2019 10.40 10.58 10.40 10.51 1,305,392 +0.06(+0.57%)
May 14, 2019 10.30 10.45 10.26 10.45 1,306,048 +0.12(+1.20%)
May 13, 2019 10.29 10.36 10.19 10.32 1,138,853 +0.00(+0.00%)
May 10, 2019 10.09 10.41 10.09 10.32 1,604,432 +0.24(+2.35%)
May 09, 2019 10.09 10.16 9.931 10.09 1,350,220 -0.09(-0.90%)
May 08, 2019 10.23 10.35 10.17 10.18 1,138,005 -0.04(-0.42%)
May 07, 2019 10.37 10.41 10.16 10.22 1,179,383 -0.17(-1.61%)
May 06, 2019 10.23 10.42 10.23 10.39 1,071,111 +0.05(+0.52%)
May 03, 2019 10.22 10.34 10.22 10.34 1,112,760 +0.14(+1.37%)
May 02, 2019 10.23 10.32 10.13 10.20 867,466 -0.03(-0.32%)
May 01, 2019 10.31 10.38 10.17 10.23 1,999,272 -0.04(-0.42%)
Apr 30, 2019 10.23 10.36 10.18 10.27 1,168,157 +0.04(+0.42%)
Apr 29, 2019 10.28 10.32 10.22 10.23 871,056 -0.05(-0.47%)
Apr 26, 2019 10.20 10.30 10.17 10.28 841,672 +0.11(+1.06%)
Apr 25, 2019 10.14 10.18 10.00 10.17 718,567 +0.03(+0.32%)
Apr 24, 2019 10.10 10.18 10.05 10.14 892,795 +0.07(+0.70%)
Apr 23, 2019 9.856 10.11 9.834 10.07 1,024,814 +0.22(+2.19%)
Apr 22, 2019 9.888 9.910 9.737 9.850 1,027,505 -0.04(-0.38%)
Apr 18, 2019 9.813 9.947 9.759 9.888 885,863 +0.09(+0.88%)
Apr 17, 2019 10.05 10.06 9.797 9.802 1,288,936 -0.24(-2.36%)
Apr 16, 2019 10.18 10.21 9.985 10.04 1,039,888 -0.13(-1.32%)
Apr 15, 2019 10.17 10.22 10.13 10.17 947,911 +0.05(+0.48%)
Apr 12, 2019 10.10 10.15 10.02 10.13 590,266 +0.01(+0.11%)
Apr 11, 2019 10.27 10.28 10.08 10.11 1,043,857 -0.10(-0.96%)
Apr 10, 2019 10.10 10.24 10.09 10.21 1,683,698 +0.14(+1.43%)
Apr 09, 2019 10.20 10.26 10.06 10.07 1,500,079 -0.11(-1.10%)
Apr 08, 2019 10.21 10.24 10.14 10.18 928,394 -0.04(-0.37%)
Apr 05, 2019 10.14 10.25 10.11 10.22 928,852 +0.10(+0.95%)
Apr 04, 2019 10.16 10.20 10.00 10.12 1,111,256 -0.04(-0.37%)
Apr 03, 2019 10.23 10.28 10.15 10.16 1,100,279 -0.06(-0.57%)
Apr 02, 2019 10.11 10.23 10.02 10.22 1,041,828 +0.12(+1.16%)
Apr 01, 2019 10.11 10.11 9.935 10.10 1,030,924 +0.02(+0.16%)
Mar 29, 2019 10.29 10.29 10.03 10.08 1,666,723 -0.20(-1.97%)
Mar 28, 2019 10.11 10.29 10.10 10.29 988,747 +0.19(+1.85%)
Mar 27, 2019 10.08 10.11 9.988 10.10 1,462,391 +0.05(+0.48%)
Mar 26, 2019 9.908 10.08 9.908 10.05 857,778 +0.15(+1.56%)
Mar 25, 2019 9.994 10.00 9.834 9.898 1,385,779 -0.11(-1.07%)
Mar 22, 2019 10.16 10.23 9.983 10.00 1,211,293 -0.19(-1.88%)
Mar 21, 2019 9.946 10.20 9.946 10.20 1,346,305 +0.25(+2.52%)
Mar 20, 2019 9.882 10.03 9.796 9.946 988,318 +0.06(+0.65%)
Mar 19, 2019 9.796 9.882 9.743 9.882 927,369 +0.08(+0.82%)
Mar 18, 2019 9.871 9.988 9.732 9.802 1,392,689 -0.05(-0.54%)
Mar 15, 2019 9.850 9.946 9.786 9.855 5,424,676 +0.07(+0.71%)
Mar 14, 2019 9.882 9.930 9.759 9.786 988,215 -0.06(-0.65%)
Mar 13, 2019 9.812 9.972 9.812 9.850 1,308,594 +0.04(+0.38%)
Mar 12, 2019 9.732 9.828 9.716 9.812 1,206,836 +0.10(+1.04%)
Mar 11, 2019 9.508 9.721 9.508 9.711 1,289,369 +0.21(+2.19%)
Mar 08, 2019 9.599 9.668 9.407 9.503 1,131,640 -0.08(-0.84%)
Mar 07, 2019 9.641 9.700 9.577 9.583 1,021,130 -0.03(-0.29%)
Mar 06, 2019 9.695 9.721 9.584 9.611 1,325,203 -0.01(-0.05%)
Mar 05, 2019 9.669 9.764 9.595 9.616 1,864,195 -0.06(-0.66%)
Mar 04, 2019 9.658 9.700 9.538 9.679 1,646,945 +0.17(+1.83%)
Mar 01, 2019 9.447 9.510 9.362 9.505 1,434,302 +0.08(+0.84%)
Feb 28, 2019 9.611 9.626 9.389 9.426 2,260,085 -0.08(-0.89%)
Feb 27, 2019 10.22 10.22 9.510 9.510 3,053,380 -0.76(-7.41%)
Feb 26, 2019 10.39 10.42 10.24 10.27 961,126 -0.08(-0.77%)
Feb 25, 2019 10.41 10.46 10.34 10.35 1,084,433 -0.04(-0.41%)
Feb 22, 2019 10.36 10.46 10.35 10.39 1,306,543 +0.03(+0.26%)
Feb 21, 2019 10.34 10.39 10.27 10.37 794,360 +0.01(+0.10%)
Feb 20, 2019 10.23 10.39 10.21 10.36 1,138,496 +0.12(+1.19%)
Feb 19, 2019 10.12 10.30 10.09 10.23 2,426,508 +0.16(+1.63%)
Feb 15, 2019 10.09 10.13 10.01 10.07 2,057,574 +0.03(+0.26%)
Feb 14, 2019 10.05 10.09 9.964 10.04 770,510 +0.00(+0.00%)
Feb 13, 2019 10.00 10.08 9.922 10.04 1,276,038 +0.03(+0.32%)
Feb 12, 2019 10.26 10.26 10.01 10.01 1,212,888 -0.25(-2.42%)
Feb 11, 2019 10.30 10.33 10.22 10.26 873,300 -0.04(-0.41%)
Feb 08, 2019 10.32 10.39 10.27 10.30 657,908 -0.04(-0.36%)
Feb 07, 2019 10.22 10.39 10.18 10.34 1,084,758 +0.09(+0.92%)
Feb 06, 2019 10.33 10.37 10.25 10.25 1,579,264 -0.08(-0.81%)
Feb 05, 2019 10.38 10.39 10.22 10.33 1,175,161 -0.03(-0.30%)
Feb 04, 2019 10.27 10.36 10.25 10.36 1,743,394 +0.09(+0.87%)
Feb 01, 2019 10.15 10.28 10.07 10.27 1,996,428 +0.12(+1.19%)
Jan 31, 2019 10.07 10.19 9.858 10.15 3,748,502 +0.10(+0.99%)
Jan 30, 2019 10.37 10.42 10.02 10.05 9,828,788 -0.29(-2.78%)
Jan 29, 2019 10.39 10.53 10.33 10.34 4,604,997 -0.03(-0.30%)
Jan 28, 2019 10.36 10.58 10.36 10.37 8,586,582 +0.00(+0.00%)
Jan 25, 2019 10.52 10.54 10.34 10.37 4,025,519 -0.12(-1.10%)
Jan 24, 2019 10.53 10.55 10.46 10.49 772,471 -0.03(-0.30%)
Jan 23, 2019 10.45 10.52 10.39 10.52 581,858 +0.07(+0.65%)
Jan 22, 2019 10.59 10.60 10.38 10.45 671,632 -0.13(-1.24%)
Jan 18, 2019 10.69 10.74 10.51 10.58 977,967 -0.11(-1.03%)
Jan 17, 2019 10.46 10.70 10.45 10.69 962,759 +0.20(+1.90%)
Jan 16, 2019 10.27 10.54 10.26 10.49 742,271 +0.24(+2.30%)
Jan 15, 2019 10.24 10.32 10.19 10.26 686,615 +0.07(+0.72%)
Jan 14, 2019 10.26 10.27 10.14 10.18 678,143 -0.09(-0.92%)
Jan 11, 2019 10.27 10.33 10.21 10.28 777,598 +0.05(+0.45%)
Jan 10, 2019 10.17 10.34 10.13 10.23 1,034,271 -0.01(-0.10%)
Jan 09, 2019 10.18 10.27 10.02 10.24 670,377 +0.09(+0.92%)
Jan 08, 2019 9.956 10.18 9.956 10.15 1,356,409 +0.27(+2.73%)
Jan 07, 2019 9.614 9.971 9.598 9.878 1,321,922 +0.33(+3.48%)
Jan 04, 2019 9.359 9.639 9.297 9.546 1,200,440 +0.27(+2.97%)
Jan 03, 2019 9.115 9.396 9.115 9.271 922,602 +0.13(+1.42%)
Jan 02, 2019 9.141 9.214 8.939 9.141 818,815 +0.00(+0.00%)
Dec 31, 2018 9.167 9.183 8.934 9.141 932,134 +0.02(+0.17%)
Dec 28, 2018 9.245 9.302 9.058 9.126 1,260,578 -0.05(-0.57%)
Dec 27, 2018 9.193 9.230 8.903 9.178 920,721 -0.06(-0.67%)
Dec 26, 2018 8.872 9.245 8.794 9.240 1,158,683 +0.38(+4.34%)
Dec 24, 2018 9.115 9.165 8.835 8.856 682,524 -0.27(-2.96%)
Dec 21, 2018 9.401 9.510 9.064 9.126 3,238,953 -0.26(-2.76%)
Dec 20, 2018 9.629 9.717 9.332 9.385 1,135,453 -0.22(-2.32%)
Dec 19, 2018 9.733 9.852 9.603 9.608 918,418 -0.12(-1.28%)
Dec 18, 2018 9.624 9.842 9.619 9.733 856,038 +0.15(+1.57%)
Dec 17, 2018 10.04 10.16 9.572 9.582 1,803,346 -0.47(-4.70%)
Dec 14, 2018 10.10 10.21 10.02 10.05 782,946 -0.03(-0.31%)
Dec 13, 2018 10.09 10.24 10.09 10.09 798,054 -0.01(-0.10%)
Dec 12, 2018 10.28 10.34 10.08 10.10 1,236,399 -0.09(-0.88%)
Dec 11, 2018 10.23 10.33 10.19 10.19 1,133,258 -0.03(-0.30%)
Dec 10, 2018 10.30 10.35 10.04 10.22 1,621,703 -0.07(-0.70%)
Dec 07, 2018 10.39 10.43 10.23 10.29 1,389,678 -0.10(-0.99%)
Dec 06, 2018 10.11 10.39 10.01 10.39 2,668,896 +0.27(+2.69%)
Dec 04, 2018 10.37 10.45 10.10 10.12 1,993,201 -0.25(-2.38%)
Dec 03, 2018 10.39 10.42 10.31 10.37 1,999,684 -0.02(-0.15%)
Nov 30, 2018 10.36 10.40 10.31 10.38 2,640,486 +0.03(+0.30%)
Nov 29, 2018 10.37 10.44 10.30 10.35 2,786,174 +0.00(+0.00%)
Nov 28, 2018 10.40 10.43 10.29 10.35 13,091,565 -0.69(-6.24%)
Nov 27, 2018 10.98 11.15 10.95 11.04 2,015,566 +0.17(+1.61%)
Nov 26, 2018 11.23 11.28 10.82 10.86 1,443,941 -0.34(-3.03%)
Nov 23, 2018 11.09 11.27 11.00 11.20 302,053 +0.10(+0.93%)
Nov 21, 2018 11.10 11.10 11.10 0 +0.04(+0.32%)
Nov 20, 2018 11.06 11.17 11.03 11.06 882,979 -0.06(-0.51%)
Nov 19, 2018 11.09 11.26 11.02 11.12 885,025 +0.06(+0.51%)
Nov 16, 2018 10.97 11.09 10.89 11.06 1,089,181 +0.08(+0.70%)
Nov 15, 2018 10.79 11.01 10.68 10.99 852,383 +0.14(+1.33%)
Nov 14, 2018 10.87 11.04 10.81 10.84 557,946 +0.03(+0.24%)
Nov 13, 2018 10.94 11.00 10.78 10.82 557,573 -0.11(-0.99%)
Nov 12, 2018 10.93 11.05 10.88 10.93 911,103 +0.04(+0.33%)
Nov 09, 2018 10.94 10.98 10.78 10.89 830,889 -0.05(-0.48%)
Nov 08, 2018 10.81 10.95 10.73 10.94 622,929 +0.06(+0.56%)
Nov 07, 2018 10.45 10.93 10.43 10.88 1,243,455 +0.49(+4.71%)
Nov 06, 2018 10.33 10.40 10.26 10.39 456,975 +0.08(+0.79%)
Nov 05, 2018 10.22 10.40 10.22 10.31 840,341 +0.09(+0.85%)
Nov 02, 2018 10.35 10.35 10.15 10.22 1,016,115 -0.08(-0.74%)
Nov 01, 2018 10.38 10.49 10.21 10.30 884,896 -0.03(-0.25%)
Oct 31, 2018 10.53 10.53 10.24 10.33 1,176,799 -0.17(-1.65%)
Oct 30, 2018 10.39 10.59 10.31 10.50 865,594 +0.09(+0.88%)
Oct 29, 2018 10.26 10.48 10.24 10.41 657,450 +0.21(+2.05%)
Oct 26, 2018 10.46 10.53 10.13 10.20 1,082,993 -0.30(-2.82%)
Oct 25, 2018 10.17 10.56 10.15 10.49 1,312,185 +0.31(+3.00%)
Oct 24, 2018 10.03 10.25 9.973 10.19 994,445 +0.16(+1.63%)
Oct 23, 2018 9.882 10.08 9.810 10.02 628,557 +0.14(+1.44%)
Oct 22, 2018 10.04 10.12 9.866 9.882 595,595 -0.14(-1.37%)
Oct 19, 2018 9.871 10.04 9.866 10.02 630,536 +0.14(+1.45%)
Oct 18, 2018 9.927 10.11 9.861 9.876 538,613 -0.06(-0.62%)
Oct 17, 2018 9.958 9.994 9.841 9.938 959,482 +0.01(+0.10%)
Oct 16, 2018 9.616 9.999 9.560 9.927 1,025,982 +0.33(+3.45%)
Oct 15, 2018 9.571 9.667 9.530 9.596 804,086 +0.04(+0.37%)
Oct 12, 2018 9.769 9.907 9.535 9.560 1,027,098 -0.14(-1.42%)
Oct 11, 2018 10.04 10.16 9.693 9.698 1,067,997 -0.34(-3.40%)
Oct 10, 2018 10.14 10.26 10.03 10.04 1,188,207 -0.13(-1.31%)
Oct 09, 2018 10.18 10.28 10.14 10.17 910,833 -0.01(-0.05%)
Oct 08, 2018 9.981 10.21 9.946 10.18 813,927 +0.28(+2.81%)
Oct 05, 2018 9.981 9.991 9.774 9.900 925,056 -0.02(-0.15%)
Oct 04, 2018 10.24 10.28 9.905 9.915 1,228,715 -0.36(-3.54%)
Oct 03, 2018 10.34 10.44 10.27 10.28 702,315 -0.06(-0.54%)
Oct 02, 2018 10.47 10.53 10.33 10.33 438,122 -0.12(-1.16%)
Oct 01, 2018 10.55 10.57 10.44 10.46 664,414 -0.08(-0.77%)
Sep 28, 2018 10.28 10.54 10.28 10.54 903,884 +0.26(+2.51%)
Sep 27, 2018 10.23 10.38 10.23 10.28 372,013 +0.06(+0.59%)
Sep 26, 2018 10.35 10.38 10.19 10.22 747,368 -0.13(-1.22%)
Sep 25, 2018 10.30 10.40 10.29 10.35 545,342 +0.07(+0.64%)
Sep 24, 2018 10.44 10.44 10.19 10.28 904,670 -0.18(-1.74%)
Sep 21, 2018 10.48 10.53 10.43 10.46 1,364,533 -0.04(-0.39%)
Sep 20, 2018 10.36 10.51 10.27 10.50 884,789 +0.18(+1.71%)
Sep 19, 2018 10.62 10.62 10.29 10.32 1,102,078 -0.29(-2.71%)
Sep 18, 2018 10.74 10.75 10.61 10.61 425,700 -0.12(-1.08%)
Sep 17, 2018 10.69 10.75 10.64 10.73 1,123,242 +0.05(+0.47%)
Sep 14, 2018 10.66 10.69 10.51 10.68 922,286 +0.00(+0.00%)
Sep 13, 2018 10.57 10.75 10.54 10.68 856,913 +0.14(+1.29%)
Sep 12, 2018 10.68 10.68 10.53 10.54 686,974 -0.11(-1.01%)
Sep 11, 2018 10.69 10.69 10.59 10.65 742,335 -0.04(-0.37%)
Sep 10, 2018 10.64 10.78 10.63 10.69 842,958 +0.09(+0.80%)
Sep 07, 2018 10.84 10.85 10.54 10.60 801,570 -0.24(-2.17%)
Sep 06, 2018 10.88 10.97 10.82 10.84 669,078 -0.02(-0.18%)
Sep 05, 2018 10.75 10.87 10.68 10.86 543,992 +0.10(+0.93%)
Sep 04, 2018 10.87 10.91 10.75 10.76 803,969 -0.11(-1.01%)
Aug 31, 2018 10.87 10.87 10.87 0 +0.10(+0.88%)
Aug 30, 2018 10.81 10.87 10.68 10.77 845,043 -0.03(-0.23%)
Aug 29, 2018 10.72 10.90 10.72 10.80 921,504 +0.09(+0.84%)
Aug 28, 2018 10.60 10.71 10.57 10.71 927,958 +0.10(+0.90%)
Aug 27, 2018 10.67 10.67 10.55 10.61 1,151,623 -0.06(-0.56%)
Aug 24, 2018 10.72 10.72 10.63 10.67 980,562 -0.05(-0.42%)
Aug 23, 2018 10.79 10.80 10.68 10.72 724,109 -0.09(-0.83%)
Aug 22, 2018 10.77 10.81 10.68 10.81 979,993 +0.02(+0.19%)
Aug 21, 2018 10.85 10.93 10.74 10.79 1,232,957 -0.05(-0.46%)
Aug 20, 2018 10.73 10.85 10.70 10.84 1,371,232 +0.15(+1.36%)
Aug 17, 2018 10.56 10.73 10.35 10.69 2,593,480 +0.18(+1.72%)
Aug 16, 2018 10.31 10.57 10.28 10.51 11,192,012 -0.56(-5.03%)
Aug 15, 2018 11.07 11.15 10.84 11.07 1,311,686 +0.00(+0.05%)
Aug 14, 2018 10.92 11.21 10.92 11.07 1,234,514 +0.15(+1.33%)
Aug 13, 2018 10.88 10.95 10.85 10.92 697,039 +0.04(+0.32%)
Aug 10, 2018 10.98 11.08 10.88 10.88 899,546 -0.10(-0.88%)
Aug 09, 2018 11.04 11.06 10.84 10.98 1,103,946 -0.06(-0.58%)
Aug 08, 2018 10.63 11.20 10.63 11.05 1,612,714 +0.44(+4.17%)
Aug 07, 2018 10.59 10.62 10.48 10.60 1,023,789 +0.04(+0.42%)
Aug 06, 2018 10.57 10.61 10.50 10.56 672,470 -0.02(-0.19%)
Aug 03, 2018 10.49 10.60 10.46 10.58 531,680 +0.10(+0.95%)
Aug 02, 2018 10.40 10.53 10.38 10.48 481,700 +0.04(+0.38%)
Aug 01, 2018 10.48 10.50 10.31 10.44 565,206 -0.08(-0.76%)
Jul 31, 2018 10.35 10.58 10.31 10.52 927,343 +0.21(+2.03%)
Jul 30, 2018 10.24 10.35 10.22 10.31 591,851 +0.07(+0.68%)
Jul 27, 2018 10.49 10.49 10.20 10.24 555,015 -0.21(-2.05%)
Jul 26, 2018 10.37 10.51 10.37 10.45 482,266 +0.09(+0.91%)
Jul 25, 2018 10.36 10.40 10.30 10.36 482,209 +0.00(+0.00%)
Jul 24, 2018 10.38 10.39 10.24 10.36 766,396 +0.00(+0.00%)
Jul 23, 2018 10.35 10.40 10.28 10.36 433,286 -0.01(-0.10%)
Jul 20, 2018 10.49 10.53 10.34 10.37 627,978 -0.08(-0.81%)
Jul 19, 2018 10.27 10.49 10.26 10.45 869,544 +0.20(+1.94%)
Jul 18, 2018 10.23 10.29 10.15 10.26 618,191 +0.02(+0.24%)
Jul 17, 2018 10.32 10.41 10.23 10.23 744,974 -0.06(-0.58%)
Jul 16, 2018 10.34 10.36 10.28 10.29 960,716 +0.00(+0.00%)
Jul 13, 2018 10.31 10.38 10.28 10.29 532,054 -0.01(-0.14%)
Jul 12, 2018 10.34 10.35 10.24 10.30 496,540 +0.04(+0.38%)
Jul 11, 2018 10.30 10.37 10.26 10.27 774,420 -0.06(-0.62%)
Jul 10, 2018 10.35 10.47 10.31 10.33 873,417 -0.07(-0.66%)
Jul 09, 2018 10.60 10.60 10.32 10.40 957,399 -0.17(-1.59%)
Jul 06, 2018 10.35 10.57 10.35 10.57 1,004,065 +0.22(+2.09%)
Jul 05, 2018 10.17 10.35 10.14 10.35 637,562 +0.18(+1.79%)
Jul 03, 2018 10.17 10.17 10.17 0 +0.14(+1.38%)
Jul 02, 2018 10.05 10.15 9.867 10.03 835,866 -0.04(-0.39%)
Jun 29, 2018 10.16 10.19 10.06 10.07 851,901 -0.08(-0.83%)
Jun 28, 2018 10.01 10.19 9.936 10.15 751,949 +0.14(+1.43%)
Jun 27, 2018 10.03 10.05 9.956 10.01 459,936 +0.01(+0.10%)
Jun 26, 2018 9.980 10.07 9.951 10.00 762,690 +0.02(+0.20%)
Jun 25, 2018 9.877 10.06 9.867 9.980 943,354 +0.07(+0.75%)
Jun 22, 2018 9.759 9.980 9.754 9.906 1,291,834 +0.15(+1.57%)
Jun 21, 2018 9.719 9.759 9.641 9.754 660,482 +0.07(+0.71%)
Jun 20, 2018 9.630 9.729 9.601 9.685 643,290 +0.05(+0.56%)
Jun 19, 2018 9.680 9.709 9.596 9.630 727,337 -0.04(-0.41%)
Jun 18, 2018 9.635 9.704 9.571 9.670 540,864 +0.07(+0.72%)
Jun 15, 2018 9.670 9.556 9.601 2,311,186 +0.04(+0.46%)
Jun 14, 2018 9.483 9.611 9.483 9.556 578,476 +0.10(+1.04%)
Jun 13, 2018 9.670 9.759 9.409 9.458 921,155 -0.19(-1.99%)
Jun 12, 2018 9.665 9.793 9.645 9.650 791,867 -0.01(-0.15%)
Jun 11, 2018 9.561 9.665 9.552 9.665 827,141 +0.09(+0.93%)
Jun 08, 2018 9.621 9.702 9.561 9.576 589,092 -0.03(-0.36%)
Jun 07, 2018 9.621 9.694 9.591 9.611 577,642 +0.00(+0.04%)
Jun 06, 2018 9.499 9.607 828,876 +0.00(+0.05%)
Jun 05, 2018 9.646 9.670 9.543 9.602 1,119,272 -0.05(-0.51%)
Jun 04, 2018 9.573 9.675 9.533 9.651 914,888 +0.09(+0.97%)
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.