GNL(GNL)
GNL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $7.89 | $7.92 | $7.54 | $7.67 | 3.47M |
| 10/12/2026 | $7.73 | $7.88 | $7.70 | $7.82 | 2.10M |
| 10/9/2026 | $7.80 | $7.83 | $7.69 | $7.75 | 1.63M |
| 10/8/2026 | $8.00 | $8.02 | $7.83 | $7.96 | 3.54M |
| 10/7/2026 | $8.11 | $8.16 | $8.01 | $8.01 | 2.71M |
| 10/6/2026 | $8.15 | $8.18 | $8.09 | $8.14 | 2.31M |
| 10/5/2026 | $8.26 | $8.28 | $8.14 | $8.14 | 3.78M |
| 10/2/2026 | $8.40 | $8.40 | $8.22 | $8.25 | 3.11M |
| 10/1/2026 | $8.26 | $8.29 | $8.10 | $8.24 | 3.47M |
| 9/30/2026 | $8.40 | $8.44 | $8.26 | $8.26 | 3.34M |
| 9/29/2026 | $8.46 | $8.53 | $8.32 | $8.35 | 3.95M |
| 9/28/2026 | $8.56 | $8.58 | $8.43 | $8.49 | 3.18M |
| 9/25/2026 | $8.61 | $8.74 | $8.55 | $8.55 | 3.45M |
| 9/24/2026 | $8.67 | $8.71 | $8.57 | $8.63 | 2.45M |
| 9/23/2026 | $8.70 | $8.72 | $8.66 | $8.67 | 1.92M |
| 9/22/2026 | $8.80 | $8.80 | $8.71 | $8.71 | 1.97M |
| 9/21/2026 | $8.85 | $8.91 | $8.73 | $8.74 | 1.71M |
| 9/18/2026 | $8.85 | $8.87 | $8.77 | $8.77 | 8.34M |
| 9/17/2026 | $8.93 | $8.95 | $8.83 | $8.89 | 1.93M |
| 9/16/2026 | $9.00 | $9.07 | $8.87 | $8.87 | 2.57M |
| 9/15/2026 | $9.01 | $9.09 | $8.98 | $9.01 | 1.84M |
| 9/14/2026 | $9.04 | $9.11 | $8.98 | $9.02 | 2.06M |
| 9/11/2026 | $9.12 | $9.14 | $9.05 | $9.05 | 1.86M |
| 9/10/2026 | $9.10 | $9.13 | $9.05 | $9.08 | 1.91M |
| 9/9/2026 | $9.11 | $9.13 | $9.04 | $9.09 | 1.92M |
| 9/8/2026 | $9.08 | $9.16 | $9.08 | $9.10 | 1.36M |
| 9/4/2026 | $9.08 | $9.23 | $9.08 | $9.12 | 1.53M |
| 9/3/2026 | $9.21 | $9.22 | $9.10 | $9.14 | 1.12M |
| 9/2/2026 | $9.15 | $9.22 | $9.10 | $9.15 | 1.49M |
| 9/1/2026 | $9.18 | $9.32 | $9.07 | $9.13 | 2.35M |
| 8/31/2026 | $9.14 | $9.24 | $9.06 | $9.18 | 2.75M |
| 8/28/2026 | $9.18 | $9.23 | $9.14 | $9.16 | 1.21M |
| 8/27/2026 | $9.07 | $9.15 | $9.03 | $9.13 | 1.26M |
| 8/26/2026 | $9.25 | $9.26 | $9.12 | $9.14 | 1.28M |
| 8/25/2026 | $9.22 | $9.29 | $9.15 | $9.25 | 1.51M |
| 8/24/2026 | $9.12 | $9.22 | $9.10 | $9.22 | 1.46M |
| 8/21/2026 | $9.12 | $9.14 | $9.02 | $9.04 | 1.46M |
| 8/20/2026 | $8.99 | $9.12 | $8.94 | $9.09 | 1.72M |
| 8/19/2026 | $8.89 | $9.03 | $8.86 | $9.01 | 2.35M |
| 8/18/2026 | $8.86 | $8.95 | $8.78 | $8.84 | 2.12M |
| 8/17/2026 | $8.76 | $8.90 | $8.74 | $8.81 | 2.34M |
| 8/14/2026 | $8.99 | $9.07 | $8.74 | $8.76 | 2.90M |
| 8/13/2026 | $8.99 | $9.11 | $8.94 | $9.02 | 2.47M |
| 8/12/2026 | $9.15 | $9.15 | $8.93 | $8.99 | 4.73M |
| 8/11/2026 | $9.24 | $9.28 | $9.02 | $9.06 | 8.44M |
| 8/10/2026 | $9.16 | $9.33 | $9.06 | $9.25 | 4.71M |
| 8/7/2026 | $9.04 | $9.23 | $9.03 | $9.23 | 3.18M |
| 8/6/2026 | $8.94 | $9.15 | $8.81 | $9.07 | 3.89M |
| 8/5/2026 | $8.66 | $8.67 | $8.43 | $8.62 | 2.81M |
| 8/4/2026 | $8.64 | $8.68 | $8.50 | $8.57 | 2.28M |
| 8/3/2026 | $8.73 | $8.81 | $8.65 | $8.65 | 1.97M |
| 7/31/2026 | $8.79 | $8.79 | $8.66 | $8.72 | 1.99M |
| 7/30/2026 | $8.89 | $8.91 | $8.71 | $8.80 | 1.93M |
| 7/29/2026 | $8.80 | $8.90 | $8.80 | $8.87 | 1.50M |
| 7/28/2026 | $8.94 | $8.97 | $8.81 | $8.82 | 1.79M |
| 7/27/2026 | $8.86 | $8.99 | $8.84 | $8.85 | 1.37M |
| 7/24/2026 | $8.94 | $9.01 | $8.82 | $8.88 | 1.79M |
| 7/23/2026 | $9.10 | $9.26 | $8.84 | $8.88 | 1.76M |
| 7/22/2026 | $9.24 | $9.25 | $9.12 | $9.16 | 1.65M |
| 7/21/2026 | $9.13 | $9.21 | $9.06 | $9.19 | 2.41M |
| 7/20/2026 | $9.26 | $9.32 | $9.08 | $9.16 | 2.48M |
| 7/17/2026 | $9.49 | $9.53 | $9.13 | $9.26 | 2.68M |
| 7/16/2026 | $8.97 | $9.46 | $8.96 | $9.45 | 3.60M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
