Global Net Lease, Inc. (GNL.PA) stock
GNL.PANYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as GNL, GNL.PB, GNL.PD, GNL.PE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 7/3044% below fair value
$21.81+0.33 (+1.54%)
Close on Oct 30, 2026Market cap $1.47BP/E –Yield 12.12%
Price history
Global Net Lease share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.81
+1.54% on the day
52-week range
$21.10 – $23.70
-8.0% from the high
Change over 52 weeks
-7.0%
From $23.46 on Oct 30, 2025
Average volume
8,883
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.30 | $21.83 | $21.26 | $21.81 | +2.44% | 93,260 |
| Oct 19, 2026 | $21.85 | $22.36 | $21.27 | $21.29 | -2.70% | 54,174 |
| Oct 12, 2026 | $21.53 | $22.13 | $21.44 | $21.88 | +0.64% | 24,638 |
| Oct 5, 2026 | $22.59 | $22.75 | $21.10 | $21.74 | -3.98% | 54,332 |
| Sep 28, 2026 | $22.48 | $22.78 | $22.25 | $22.64 | +0.76% | 33,578 |
| Sep 21, 2026 | $22.82 | $22.82 | $22.06 | $22.47 | -1.06% | 62,466 |
| Sep 14, 2026 | $22.58 | $22.93 | $22.25 | $22.71 | +0.53% | 24,872 |
| Sep 8, 2026 | $22.94 | $23.08 | $22.55 | $22.59 | -1.53% | 20,751 |
| Aug 31, 2026 | $23.18 | $23.18 | $22.94 | $22.94 | -1.02% | 30,290 |
| Aug 24, 2026 | $22.87 | $23.33 | $22.87 | $23.18 | +1.13% | 66,190 |
| Aug 17, 2026 | $23.15 | $23.15 | $22.90 | $22.92 | -0.99% | 52,576 |
| Aug 10, 2026 | $22.95 | $23.23 | $22.90 | $23.15 | +1.36% | 65,097 |
| Aug 3, 2026 | $22.98 | $22.99 | $22.66 | $22.84 | -0.48% | 15,998 |
| Jul 27, 2026 | $22.85 | $23.06 | $22.79 | $22.95 | +0.31% | 47,502 |
| Jul 20, 2026 | $23.11 | $23.11 | $22.76 | $22.88 | -1.00% | 18,856 |
| Jul 13, 2026 | $22.92 | $23.16 | $22.90 | $23.11 | +0.22% | 18,048 |
| Jul 6, 2026 | $22.98 | $23.22 | $22.90 | $23.06 | +0.57% | 24,114 |
| Jun 29, 2026 | $23.13 | $23.36 | $22.72 | $22.93 | -0.33% | 68,903 |
| Jun 22, 2026 | $23.34 | $23.34 | $22.58 | $23.01 | -1.65% | 34,290 |
| Jun 15, 2026 | $22.73 | $23.39 | $22.73 | $23.39 | +2.45% | 154,264 |
| Jun 8, 2026 | $22.79 | $22.86 | $22.46 | $22.83 | +0.22% | 27,323 |
| Jun 1, 2026 | $22.69 | $22.82 | $22.40 | $22.78 | +0.40% | 62,599 |
| May 26, 2026 | $22.70 | $22.93 | $22.54 | $22.69 | -0.04% | 88,668 |
| May 18, 2026 | $22.68 | $22.93 | $22.51 | $22.70 | -0.57% | 27,248 |
| May 11, 2026 | $22.80 | $23.07 | $22.74 | $22.83 | -0.13% | 36,120 |
| May 4, 2026 | $22.50 | $22.92 | $22.50 | $22.86 | +1.15% | 35,051 |
| Apr 27, 2026 | $22.60 | $22.73 | $22.50 | $22.60 | -0.57% | 9,761 |
| Apr 20, 2026 | $22.67 | $22.75 | $22.50 | $22.73 | +0.31% | 40,421 |
| Apr 13, 2026 | $22.55 | $22.82 | $22.50 | $22.66 | +0.49% | 41,875 |
| Apr 6, 2026 | $21.61 | $22.57 | $21.56 | $22.55 | +3.68% | 34,772 |
| Mar 30, 2026 | $22.36 | $22.47 | $21.64 | $21.75 | -2.12% | 68,530 |
| Mar 23, 2026 | $22.52 | $23.11 | $22.20 | $22.22 | -0.36% | 24,559 |
| Mar 16, 2026 | $22.96 | $23.46 | $22.30 | $22.30 | -2.15% | 49,434 |
| Mar 9, 2026 | $22.99 | $23.12 | $22.70 | $22.79 | -0.95% | 34,810 |
| Mar 2, 2026 | $23.01 | $23.33 | $22.87 | $23.01 | -0.83% | 22,887 |
| Feb 23, 2026 | $23.22 | $23.52 | $22.78 | $23.20 | -0.47% | 46,514 |
| Feb 17, 2026 | $23.12 | $23.59 | $23.12 | $23.31 | +0.30% | 32,756 |
| Feb 9, 2026 | $23.17 | $23.38 | $23.01 | $23.24 | -0.26% | 22,650 |
| Feb 2, 2026 | $23.27 | $23.56 | $23.13 | $23.30 | -0.47% | 22,785 |
| Jan 26, 2026 | $23.49 | $23.60 | $23.17 | $23.41 | -0.76% | 32,643 |
| Jan 20, 2026 | $23.14 | $23.65 | $23.13 | $23.59 | +1.24% | 36,098 |
| Jan 12, 2026 | $23.02 | $23.58 | $22.99 | $23.30 | +1.20% | 36,161 |
| Jan 5, 2026 | $22.82 | $23.15 | $22.56 | $23.02 | +0.20% | 33,278 |
| Dec 29, 2025 | $23.29 | $23.65 | $22.97 | $22.98 | -1.08% | 63,943 |
| Dec 22, 2025 | $23.60 | $23.60 | $22.88 | $23.23 | -1.32% | 20,923 |
| Dec 15, 2025 | $23.01 | $23.63 | $22.77 | $23.54 | +2.13% | 27,082 |
| Dec 8, 2025 | $22.44 | $23.30 | $22.44 | $23.05 | +2.26% | 20,309 |
| Dec 1, 2025 | $22.47 | $23.70 | $22.15 | $22.54 | +0.22% | 67,855 |
| Nov 24, 2025 | $22.07 | $22.53 | $22.07 | $22.49 | +1.67% | 45,785 |
| Nov 17, 2025 | $22.93 | $23.47 | $22.00 | $22.12 | -2.98% | 45,582 |
| Nov 10, 2025 | $22.84 | $23.52 | $22.56 | $22.80 | -1.00% | 27,458 |
| Nov 3, 2025 | $22.72 | $23.37 | $22.59 | $23.03 | -0.09% | 23,697 |
| Oct 27, 2025 | $23.40 | $23.70 | $22.70 | $23.05 | -1.41% | 36,458 |
| Oct 20, 2025 | $23.07 | $23.79 | $23.07 | $23.38 | +1.34% | 21,818 |
| Oct 13, 2025 | $23.23 | $23.23 | $22.67 | $23.07 | +0.48% | 17,928 |
| Oct 6, 2025 | $22.83 | $23.28 | $22.58 | $22.96 | -0.09% | 25,869 |
| Sep 29, 2025 | $23.80 | $24.23 | $22.98 | $22.98 | -2.96% | 42,071 |
| Sep 22, 2025 | $23.57 | $23.98 | $23.34 | $23.68 | 0.00% | 24,533 |
| Sep 15, 2025 | $23.70 | $23.74 | $23.60 | $23.68 | +0.34% | 35,563 |
| Sep 8, 2025 | $23.50 | $23.69 | $23.43 | $23.60 | +0.43% | 70,536 |
| Sep 2, 2025 | $23.34 | $23.60 | $23.18 | $23.50 | -0.42% | 50,713 |
| Aug 25, 2025 | $23.39 | $23.64 | $23.04 | $23.60 | +1.20% | 53,938 |
| Aug 18, 2025 | $22.77 | $23.35 | $22.66 | $23.32 | +2.91% | 54,807 |
| Aug 11, 2025 | $22.52 | $22.94 | $22.52 | $22.66 | +0.44% | 36,518 |
| Aug 4, 2025 | $22.38 | $22.79 | $22.30 | $22.56 | +0.78% | 32,514 |
| Jul 28, 2025 | $22.55 | $22.66 | $22.30 | $22.39 | -0.16% | 24,979 |
| Jul 21, 2025 | $22.45 | $22.73 | $22.30 | $22.42 | +0.09% | 19,855 |
| Jul 14, 2025 | $22.64 | $22.79 | $21.91 | $22.40 | -0.53% | 25,707 |
| Jul 7, 2025 | $22.05 | $22.87 | $22.05 | $22.52 | +1.67% | 36,131 |
| Jun 30, 2025 | $22.49 | $22.54 | $21.77 | $22.15 | +0.23% | 59,121 |
| Jun 23, 2025 | $22.35 | $22.59 | $22.10 | $22.10 | -0.58% | 31,226 |
| Jun 16, 2025 | $22.35 | $22.35 | $21.80 | $22.23 | +0.14% | 8,219 |
| Jun 9, 2025 | $22.17 | $22.59 | $22.15 | $22.20 | -0.22% | 34,266 |
| Jun 2, 2025 | $22.31 | $22.75 | $21.99 | $22.25 | -0.09% | 27,714 |
| May 27, 2025 | $22.36 | $23.00 | $22.15 | $22.27 | -0.13% | 12,510 |
| May 19, 2025 | $22.56 | $22.78 | $21.94 | $22.30 | -2.19% | 32,594 |
| May 12, 2025 | $22.45 | $23.00 | $22.40 | $22.80 | +1.97% | 62,875 |
| May 5, 2025 | $22.40 | $22.45 | $22.06 | $22.36 | -0.36% | 26,002 |
| Apr 28, 2025 | $22.11 | $22.65 | $22.06 | $22.44 | +1.17% | 23,925 |
| Apr 21, 2025 | $21.28 | $22.18 | $20.99 | $22.18 | +3.60% | 27,795 |
| Apr 14, 2025 | $20.15 | $21.52 | $20.13 | $21.41 | +6.57% | 39,394 |
| Apr 7, 2025 | $21.11 | $21.19 | $19.36 | $20.09 | -6.56% | 46,819 |
| Mar 31, 2025 | $22.50 | $22.99 | $21.36 | $21.50 | -4.44% | 153,512 |
| Mar 24, 2025 | $22.95 | $22.95 | $22.35 | $22.50 | -1.92% | 26,297 |
| Mar 17, 2025 | $22.43 | $22.98 | $22.40 | $22.94 | +2.27% | 16,091 |
| Mar 10, 2025 | $22.68 | $23.30 | $22.43 | $22.43 | -0.84% | 62,503 |
| Mar 3, 2025 | $22.24 | $22.96 | $22.21 | $22.62 | +2.31% | 33,440 |
| Feb 24, 2025 | $21.85 | $22.27 | $21.51 | $22.11 | +1.80% | 59,894 |
| Feb 18, 2025 | $22.00 | $22.37 | $21.36 | $21.72 | -1.32% | 88,016 |
| Feb 10, 2025 | $22.30 | $22.31 | $21.81 | $22.01 | -1.32% | 42,865 |
| Feb 3, 2025 | $22.00 | $22.75 | $21.97 | $22.31 | +0.11% | 52,833 |
| Jan 27, 2025 | $21.89 | $22.65 | $21.89 | $22.28 | +0.54% | 35,696 |
| Jan 21, 2025 | $21.90 | $22.60 | $20.96 | $22.16 | +1.19% | 73,357 |
| Jan 13, 2025 | $21.66 | $22.17 | $20.61 | $21.90 | +0.69% | 57,246 |
| Jan 6, 2025 | $22.40 | $22.60 | $21.75 | $21.75 | -3.76% | 32,507 |
| Dec 30, 2024 | $22.18 | $22.94 | $22.18 | $22.60 | +1.99% | 50,828 |
| Dec 23, 2024 | $22.52 | $22.78 | $22.01 | $22.16 | -1.60% | 67,958 |
| Dec 16, 2024 | $22.65 | $23.03 | $21.66 | $22.52 | -1.01% | 55,590 |
| Dec 9, 2024 | $22.97 | $23.20 | $22.52 | $22.75 | -1.52% | 35,663 |
| Dec 2, 2024 | $23.39 | $23.50 | $23.04 | $23.10 | -0.43% | 60,599 |
| Nov 25, 2024 | $23.34 | $23.63 | $23.02 | $23.20 | +0.78% | 43,166 |
| Nov 18, 2024 | $22.81 | $23.05 | $22.11 | $23.02 | +0.92% | 40,138 |
| Nov 11, 2024 | $23.41 | $23.62 | $22.81 | $22.81 | -3.31% | 59,810 |
| Nov 4, 2024 | $22.93 | $23.77 | $22.70 | $23.59 | +4.38% | 87,748 |
| Oct 28, 2024 | $23.26 | $23.67 | $22.60 | $22.60 | -3.62% | 46,157 |
| Oct 21, 2024 | $23.33 | $23.45 | $23.00 | $23.45 | +1.08% | 47,557 |
| Oct 14, 2024 | $23.13 | $23.72 | $23.00 | $23.20 | +0.65% | 112,116 |
| Oct 7, 2024 | $22.60 | $23.17 | $22.33 | $23.05 | +0.52% | 53,555 |
| Sep 30, 2024 | $22.86 | $23.49 | $22.77 | $22.93 | +0.10% | 138,882 |
| Sep 23, 2024 | $22.90 | $22.98 | $22.78 | $22.91 | +0.38% | 61,891 |
| Sep 16, 2024 | $22.33 | $22.97 | $22.12 | $22.82 | +2.18% | 357,238 |
| Sep 9, 2024 | $22.20 | $22.40 | $22.13 | $22.33 | +0.38% | 39,902 |
| Sep 3, 2024 | $22.23 | $22.41 | $22.01 | $22.25 | +0.14% | 33,975 |
| Aug 26, 2024 | $21.65 | $22.40 | $20.85 | $22.22 | +1.65% | 59,639 |
| Aug 19, 2024 | $21.91 | $22.05 | $21.35 | $21.86 | -0.86% | 61,486 |
| Aug 12, 2024 | $21.65 | $22.22 | $21.45 | $22.05 | +2.04% | 63,182 |
| Aug 5, 2024 | $21.03 | $21.75 | $20.84 | $21.61 | +1.84% | 51,522 |
| Jul 29, 2024 | $21.30 | $21.48 | $21.03 | $21.22 | -0.14% | 40,575 |
| Jul 22, 2024 | $21.03 | $21.48 | $20.89 | $21.25 | +1.67% | 31,864 |
| Jul 15, 2024 | $20.73 | $21.06 | $20.60 | $20.90 | +1.41% | 23,719 |
| Jul 8, 2024 | $20.78 | $20.90 | $19.56 | $20.61 | -0.72% | 80,876 |
| Jul 1, 2024 | $20.99 | $21.42 | $20.71 | $20.76 | -0.19% | 31,328 |
| Jun 24, 2024 | $20.56 | $21.03 | $20.46 | $20.80 | +1.36% | 32,872 |
| Jun 17, 2024 | $20.50 | $20.84 | $20.44 | $20.52 | +0.39% | 19,547 |
| Jun 10, 2024 | $20.73 | $20.87 | $20.26 | $20.44 | -1.05% | 21,685 |
| Jun 3, 2024 | $20.40 | $20.81 | $20.10 | $20.66 | +1.46% | 39,245 |
| May 28, 2024 | $20.63 | $20.65 | $20.26 | $20.36 | -0.39% | 20,093 |
| May 20, 2024 | $20.35 | $20.44 | $19.95 | $20.44 | +0.44% | 29,804 |
| May 13, 2024 | $20.22 | $20.63 | $19.98 | $20.35 | +0.64% | 28,281 |
| May 6, 2024 | $20.61 | $20.76 | $19.67 | $20.22 | -0.98% | 33,081 |
| Apr 29, 2024 | $19.65 | $20.62 | $19.45 | $20.42 | +4.40% | 30,904 |
| Apr 22, 2024 | $19.10 | $20.17 | $18.83 | $19.56 | +2.73% | 25,222 |
| Apr 15, 2024 | $20.47 | $20.47 | $18.53 | $19.04 | -4.01% | 50,303 |
| Apr 8, 2024 | $20.70 | $20.74 | $19.59 | $19.84 | -4.18% | 67,324 |
| Apr 1, 2024 | $20.51 | $21.30 | $20.30 | $20.70 | +2.12% | 72,098 |
| Mar 25, 2024 | $21.68 | $21.68 | $20.16 | $20.27 | -7.23% | 72,122 |
| Mar 18, 2024 | $21.35 | $21.95 | $21.18 | $21.85 | +1.77% | 25,765 |
| Mar 11, 2024 | $21.70 | $21.97 | $21.27 | $21.47 | -0.97% | 51,461 |
| Mar 4, 2024 | $21.14 | $21.77 | $21.14 | $21.68 | +2.94% | 33,573 |
| Feb 26, 2024 | $21.12 | $21.72 | $20.84 | $21.06 | -0.38% | 47,862 |
| Feb 20, 2024 | $21.15 | $21.39 | $20.78 | $21.14 | -1.08% | 25,345 |
| Feb 12, 2024 | $21.14 | $21.47 | $20.82 | $21.37 | +1.23% | 32,101 |
| Feb 5, 2024 | $21.41 | $21.47 | $20.86 | $21.11 | -1.36% | 30,699 |
| Jan 29, 2024 | $20.87 | $22.08 | $20.81 | $21.40 | +2.74% | 50,058 |
| Jan 22, 2024 | $20.92 | $21.09 | $20.81 | $20.83 | +0.77% | 81,657 |
| Jan 16, 2024 | $20.77 | $20.89 | $20.27 | $20.67 | -0.77% | 42,835 |
| Jan 8, 2024 | $21.02 | $21.29 | $20.50 | $20.83 | -0.95% | 57,826 |
| Jan 2, 2024 | $21.89 | $22.20 | $20.60 | $21.03 | -4.37% | 63,196 |
| Dec 26, 2023 | $20.52 | $22.40 | $20.35 | $21.99 | +8.06% | 87,479 |
| Dec 18, 2023 | $20.59 | $20.60 | $19.85 | $20.35 | -0.73% | 100,239 |
| Dec 11, 2023 | $19.32 | $20.75 | $19.15 | $20.50 | +4.33% | 93,943 |
| Dec 4, 2023 | $18.79 | $19.99 | $18.55 | $19.65 | +4.13% | 76,994 |
| Nov 27, 2023 | $18.03 | $18.87 | $17.84 | $18.87 | +5.13% | 135,952 |
| Nov 20, 2023 | $18.11 | $18.22 | $17.49 | $17.95 | -1.05% | 32,289 |
| Nov 13, 2023 | $18.44 | $18.72 | $18.07 | $18.14 | -0.06% | 67,108 |
| Nov 6, 2023 | $18.13 | $19.00 | $17.78 | $18.15 | -0.87% | 70,923 |
| Oct 30, 2023 | $16.77 | $18.31 | $16.42 | $18.31 | +7.77% | 78,082 |
| Oct 23, 2023 | $17.01 | $18.29 | $16.80 | $16.99 | -1.19% | 64,358 |
| Oct 16, 2023 | $17.96 | $18.56 | $16.91 | $17.20 | -2.63% | 55,970 |
| Oct 9, 2023 | $17.47 | $18.17 | $16.86 | $17.66 | +0.48% | 81,789 |
| Oct 2, 2023 | $18.68 | $18.70 | $17.41 | $17.58 | -6.42% | 66,735 |
| Sep 25, 2023 | $18.65 | $18.94 | $18.05 | $18.78 | +0.75% | 104,759 |
| Sep 18, 2023 | $20.97 | $20.97 | $18.42 | $18.64 | -9.65% | 72,456 |
| Sep 11, 2023 | $21.16 | $21.29 | $19.64 | $20.63 | -0.58% | 40,909 |
| Sep 5, 2023 | $20.90 | $21.38 | $20.75 | $20.75 | -1.43% | 31,517 |
| Aug 28, 2023 | $20.30 | $21.68 | $20.17 | $21.05 | +4.57% | 49,919 |
| Aug 21, 2023 | $20.37 | $20.81 | $20.00 | $20.13 | -0.64% | 47,891 |
| Aug 14, 2023 | $21.00 | $21.00 | $20.00 | $20.26 | -1.94% | 41,278 |
| Aug 7, 2023 | $20.80 | $21.00 | $20.17 | $20.66 | -0.21% | 22,890 |
| Jul 31, 2023 | $21.64 | $22.33 | $20.63 | $20.70 | -3.75% | 64,270 |
| Jul 24, 2023 | $22.28 | $22.28 | $21.51 | $21.51 | -2.18% | 121,027 |
| Jul 17, 2023 | $21.28 | $22.96 | $21.15 | $21.99 | +4.42% | 44,179 |
| Jul 10, 2023 | $20.09 | $21.90 | $19.71 | $21.06 | +6.85% | 55,292 |
| Jul 3, 2023 | $21.08 | $21.60 | $19.55 | $19.71 | -6.50% | 37,391 |
| Jun 26, 2023 | $19.97 | $21.60 | $19.97 | $21.08 | +6.41% | 61,632 |
| Jun 20, 2023 | $21.60 | $21.60 | $19.52 | $19.81 | -7.82% | 25,831 |
| Jun 12, 2023 | $21.05 | $21.61 | $20.99 | $21.49 | +2.38% | 28,081 |
| Jun 5, 2023 | $19.51 | $21.20 | $18.98 | $20.99 | +6.17% | 54,355 |
| May 30, 2023 | $19.00 | $19.80 | $18.33 | $19.77 | +5.61% | 130,456 |
| May 22, 2023 | $20.44 | $20.44 | $18.48 | $18.72 | -9.08% | 78,281 |
| May 15, 2023 | $20.42 | $21.98 | $19.65 | $20.59 | +0.54% | 46,485 |
| May 8, 2023 | $20.29 | $20.70 | $20.11 | $20.48 | -0.10% | 25,925 |
| May 1, 2023 | $22.15 | $22.15 | $20.11 | $20.50 | -7.45% | 39,714 |
| Apr 24, 2023 | $22.73 | $22.86 | $21.63 | $22.15 | -1.07% | 106,152 |
| Apr 17, 2023 | $23.25 | $23.25 | $22.05 | $22.39 | -1.41% | 64,269 |
| Apr 10, 2023 | $22.09 | $22.71 | $21.35 | $22.71 | +3.04% | 54,623 |
| Apr 3, 2023 | $21.10 | $23.34 | $21.08 | $22.04 | +6.73% | 122,910 |
| Mar 27, 2023 | $20.90 | $21.70 | $20.03 | $20.65 | +1.52% | 128,902 |
| Mar 20, 2023 | $20.25 | $20.77 | $19.99 | $20.34 | -0.20% | 33,742 |
| Mar 13, 2023 | $21.22 | $21.26 | $19.83 | $20.38 | -4.00% | 47,134 |
| Mar 6, 2023 | $22.30 | $23.00 | $21.02 | $21.23 | -4.35% | 29,394 |
| Feb 27, 2023 | $23.00 | $23.26 | $21.99 | $22.20 | -2.82% | 60,903 |
| Feb 21, 2023 | $23.97 | $24.06 | $22.65 | $22.84 | -4.15% | 53,320 |
| Feb 13, 2023 | $23.64 | $24.21 | $23.50 | $23.83 | +1.40% | 27,009 |
| Feb 6, 2023 | $24.23 | $24.41 | $23.50 | $23.50 | -3.37% | 23,810 |
| Jan 30, 2023 | $23.00 | $25.23 | $23.00 | $24.32 | +5.97% | 139,436 |
| Jan 23, 2023 | $22.30 | $23.00 | $22.27 | $22.95 | +3.19% | 45,664 |
| Jan 17, 2023 | $21.53 | $22.27 | $21.53 | $22.24 | +4.32% | 49,031 |
| Jan 9, 2023 | $21.99 | $21.99 | $21.00 | $21.32 | -0.14% | 62,271 |
| Jan 3, 2023 | $21.34 | $22.00 | $21.10 | $21.35 | +1.52% | 47,426 |
| Dec 27, 2022 | $21.30 | $21.60 | $20.96 | $21.03 | -0.99% | 31,812 |
| Dec 19, 2022 | $21.85 | $22.20 | $21.23 | $21.24 | -2.84% | 34,508 |
| Dec 12, 2022 | $22.01 | $22.47 | $21.85 | $21.86 | -1.09% | 38,293 |
| Dec 5, 2022 | $22.20 | $22.51 | $21.95 | $22.10 | -2.00% | 25,997 |
| Nov 28, 2022 | $21.56 | $22.89 | $21.45 | $22.55 | +6.73% | 91,628 |
| Nov 21, 2022 | $21.56 | $21.70 | $21.00 | $21.13 | -1.22% | 20,634 |
| Nov 14, 2022 | $22.91 | $22.91 | $21.35 | $21.39 | -5.48% | 66,801 |
| Nov 7, 2022 | $21.26 | $23.03 | $20.61 | $22.63 | +6.44% | 41,909 |
| Oct 31, 2022 | $21.65 | $21.91 | $20.76 | $21.26 | -1.96% | 52,622 |
| Oct 24, 2022 | $20.45 | $22.50 | $20.10 | $21.69 | +11.95% | 152,257 |
| Oct 17, 2022 | $19.59 | $20.52 | $19.15 | $19.37 | +1.31% | 25,563 |
| Oct 10, 2022 | $21.91 | $21.91 | $19.01 | $19.12 | -10.57% | 36,561 |
| Oct 3, 2022 | $22.22 | $22.22 | $20.93 | $21.38 | -0.93% | 177,580 |
| Sep 26, 2022 | $20.66 | $22.64 | $20.10 | $21.58 | +4.30% | 73,292 |
| Sep 19, 2022 | $22.62 | $23.16 | $20.52 | $20.69 | -8.17% | 62,995 |
| Sep 12, 2022 | $24.11 | $24.18 | $22.09 | $22.53 | -6.55% | 59,988 |
| Sep 6, 2022 | $24.50 | $24.57 | $24.00 | $24.11 | -2.15% | 30,937 |
| Aug 29, 2022 | $24.80 | $25.10 | $24.14 | $24.64 | -0.46% | 121,001 |
| Aug 22, 2022 | $25.00 | $25.01 | $23.92 | $24.75 | -1.85% | 26,800 |
| Aug 15, 2022 | $25.49 | $25.50 | $25.00 | $25.22 | -1.10% | 17,957 |
| Aug 8, 2022 | $25.58 | $25.58 | $25.01 | $25.50 | -0.16% | 20,808 |
| Aug 1, 2022 | $25.59 | $25.75 | $25.15 | $25.54 | -0.89% | 23,527 |
| Jul 25, 2022 | $24.75 | $25.77 | $24.66 | $25.77 | +3.12% | 35,489 |
| Jul 18, 2022 | $24.75 | $24.99 | $24.23 | $24.99 | +0.44% | 21,444 |
| Jul 11, 2022 | $24.60 | $25.13 | $24.60 | $24.88 | +1.63% | 24,931 |
| Jul 5, 2022 | $23.28 | $25.00 | $23.20 | $24.48 | +5.13% | 75,701 |
| Jun 27, 2022 | $23.13 | $23.82 | $23.00 | $23.29 | +0.04% | 31,892 |
| Jun 21, 2022 | $23.01 | $23.91 | $22.64 | $23.28 | +1.20% | 56,674 |
| Jun 13, 2022 | $22.85 | $23.84 | $21.48 | $23.00 | -2.04% | 64,358 |
| Jun 6, 2022 | $24.07 | $24.64 | $23.16 | $23.48 | -2.65% | 29,532 |
| May 31, 2022 | $24.60 | $24.61 | $23.51 | $24.12 | -1.15% | 48,075 |
| May 23, 2022 | $23.55 | $24.71 | $23.00 | $24.40 | +4.05% | 18,752 |
| May 16, 2022 | $22.86 | $24.19 | $22.86 | $23.45 | +2.13% | 32,657 |
| May 9, 2022 | $24.65 | $24.65 | $22.55 | $22.96 | -7.61% | 60,889 |
| May 2, 2022 | $25.16 | $25.28 | $24.69 | $24.85 | -1.93% | 50,422 |
| Apr 25, 2022 | $24.85 | $25.52 | $24.27 | $25.34 | +3.01% | 47,348 |
| Apr 18, 2022 | $25.03 | $25.42 | $24.23 | $24.60 | -2.38% | 58,366 |
| Apr 11, 2022 | $25.11 | $25.45 | $24.78 | $25.20 | -0.32% | 20,001 |
| Apr 4, 2022 | $25.54 | $25.83 | $24.91 | $25.28 | -1.40% | 75,958 |
| Mar 28, 2022 | $25.58 | $25.89 | $25.21 | $25.64 | +1.87% | 45,759 |
| Mar 21, 2022 | $25.68 | $25.89 | $25.15 | $25.17 | -1.29% | 36,201 |
| Mar 14, 2022 | $25.05 | $25.50 | $24.83 | $25.50 | +1.27% | 32,763 |
| Mar 7, 2022 | $25.17 | $25.45 | $25.05 | $25.18 | +0.04% | 35,207 |
| Feb 28, 2022 | $24.87 | $25.47 | $24.78 | $25.17 | +1.08% | 66,608 |
| Feb 22, 2022 | $25.28 | $25.36 | $24.33 | $24.90 | -1.89% | 47,098 |
| Feb 14, 2022 | $25.20 | $25.52 | $24.78 | $25.38 | +0.79% | 57,193 |
| Feb 7, 2022 | $25.50 | $25.65 | $25.18 | $25.18 | -2.02% | 98,956 |
| Jan 31, 2022 | $26.09 | $26.09 | $25.50 | $25.70 | +0.48% | 52,749 |
| Jan 24, 2022 | $25.85 | $26.14 | $25.51 | $25.58 | -1.86% | 210,276 |
| Jan 18, 2022 | $26.10 | $26.24 | $25.82 | $26.06 | +0.12% | 51,670 |
| Jan 10, 2022 | $26.10 | $26.30 | $25.97 | $26.03 | -0.12% | 82,586 |
| Jan 3, 2022 | $26.63 | $26.79 | $25.58 | $26.06 | -2.47% | 51,063 |
| Dec 27, 2021 | $26.06 | $26.72 | $26.00 | $26.72 | +1.77% | 30,238 |
| Dec 20, 2021 | $26.20 | $26.48 | $25.80 | $26.26 | -0.21% | 48,887 |
| Dec 13, 2021 | $25.86 | $26.38 | $25.61 | $26.31 | +2.17% | 42,838 |
| Dec 6, 2021 | $25.81 | $26.44 | $25.64 | $25.75 | -1.11% | 42,314 |
| Nov 29, 2021 | $26.30 | $26.30 | $25.38 | $26.04 | +1.60% | 35,173 |
| Nov 22, 2021 | $25.99 | $26.12 | $25.33 | $25.63 | -1.42% | 29,358 |
| Nov 15, 2021 | $26.31 | $26.61 | $25.74 | $26.00 | -2.37% | 46,708 |
| Nov 8, 2021 | $26.60 | $26.65 | $26.11 | $26.63 | +0.15% | 44,084 |
| Nov 1, 2021 | $26.20 | $26.80 | $26.04 | $26.59 | +0.42% | 29,894 |
| Oct 25, 2021 | $25.92 | $26.76 | $25.92 | $26.48 | +2.36% | 106,908 |
| Oct 18, 2021 | $26.01 | $26.24 | $25.81 | $25.87 | -0.65% | 18,407 |
| Oct 11, 2021 | $25.62 | $26.23 | $25.62 | $26.04 | +1.68% | 67,263 |
| Oct 4, 2021 | $26.30 | $26.39 | $25.61 | $25.61 | -5.01% | 137,152 |
| Sep 27, 2021 | $26.53 | $27.36 | $26.31 | $26.96 | +1.62% | 278,575 |
| Sep 20, 2021 | $26.19 | $26.70 | $26.03 | $26.53 | +0.87% | 30,332 |
| Sep 13, 2021 | $26.40 | $26.54 | $26.13 | $26.30 | -0.64% | 21,972 |
| Sep 7, 2021 | $26.42 | $26.70 | $26.33 | $26.47 | -0.38% | 16,497 |
| Aug 30, 2021 | $26.25 | $26.70 | $25.90 | $26.57 | +0.11% | 31,248 |
| Aug 23, 2021 | $26.68 | $26.70 | $25.90 | $26.54 | -0.15% | 25,375 |
| Aug 16, 2021 | $26.23 | $27.31 | $25.98 | $26.58 | +0.42% | 101,530 |
| Aug 9, 2021 | $26.15 | $26.94 | $26.15 | $26.47 | +1.46% | 24,583 |
| Aug 2, 2021 | $26.35 | $26.48 | $26.00 | $26.09 | -0.95% | 102,186 |
| Jul 26, 2021 | $26.13 | $26.48 | $25.85 | $26.34 | +0.77% | 44,006 |
| Jul 19, 2021 | $25.99 | $26.45 | $25.78 | $26.14 | -0.23% | 30,651 |
| Jul 12, 2021 | $26.51 | $26.51 | $25.88 | $26.20 | -0.98% | 21,612 |
| Jul 6, 2021 | $26.05 | $26.94 | $26.05 | $26.46 | +0.57% | 30,461 |
| Jun 28, 2021 | $26.53 | $26.97 | $26.21 | $26.31 | -1.20% | 578,709 |
| Jun 21, 2021 | $26.57 | $26.71 | $26.51 | $26.63 | +0.11% | 38,052 |
| Jun 14, 2021 | $26.67 | $26.98 | $26.53 | $26.60 | -0.89% | 35,098 |
| Jun 7, 2021 | $26.76 | $26.95 | $26.54 | $26.84 | +0.26% | 22,948 |
| Jun 1, 2021 | $26.12 | $26.86 | $26.12 | $26.77 | +1.48% | 42,559 |
| May 24, 2021 | $26.21 | $26.47 | $26.01 | $26.38 | -0.19% | 33,636 |
| May 17, 2021 | $26.75 | $26.75 | $26.04 | $26.43 | -1.05% | 24,218 |
| May 10, 2021 | $26.51 | $26.71 | $25.30 | $26.71 | +0.15% | 48,202 |
| May 3, 2021 | $26.73 | $26.96 | $26.62 | $26.67 | -0.22% | 49,284 |
| Apr 26, 2021 | $26.75 | $26.98 | $26.58 | $26.73 | +0.11% | 15,815 |
| Apr 19, 2021 | $26.71 | $27.00 | $26.54 | $26.70 | +0.45% | 74,723 |
| Apr 12, 2021 | $26.73 | $26.83 | $25.95 | $26.58 | -0.89% | 90,223 |
| Apr 5, 2021 | $26.56 | $27.21 | $26.56 | $26.82 | +1.09% | 62,518 |
| Mar 29, 2021 | $26.39 | $26.90 | $26.19 | $26.53 | +0.84% | 70,546 |
| Mar 22, 2021 | $25.93 | $26.35 | $25.84 | $26.31 | +1.54% | 51,500 |
| Mar 15, 2021 | $25.73 | $25.99 | $25.63 | $25.91 | +0.62% | 70,258 |
| Mar 8, 2021 | $26.00 | $26.19 | $25.71 | $25.75 | -0.69% | 98,364 |
| Mar 1, 2021 | $25.68 | $25.99 | $25.59 | $25.93 | +0.23% | 39,265 |
| Feb 22, 2021 | $26.00 | $26.00 | $25.60 | $25.87 | +0.39% | 33,872 |
| Feb 16, 2021 | $25.75 | $25.89 | $25.67 | $25.77 | +0.35% | 43,294 |
| Feb 8, 2021 | $25.80 | $26.09 | $25.55 | $25.68 | -0.52% | 72,395 |
| Feb 1, 2021 | $25.73 | $26.30 | $25.65 | $25.82 | -0.60% | 56,718 |
| Jan 25, 2021 | $25.88 | $25.98 | $25.60 | $25.97 | +0.50% | 90,049 |
| Jan 19, 2021 | $25.90 | $25.90 | $25.64 | $25.84 | +0.27% | 84,495 |
| Jan 11, 2021 | $25.79 | $26.38 | $25.55 | $25.77 | +0.08% | 93,017 |
| Jan 4, 2021 | $25.81 | $25.99 | $25.48 | $25.75 | -1.57% | 414,996 |
| Dec 28, 2020 | $25.80 | $26.16 | $25.80 | $26.16 | +1.08% | 220,901 |
| Dec 21, 2020 | $25.52 | $25.90 | $25.52 | $25.88 | +0.90% | 75,657 |
| Dec 14, 2020 | $26.16 | $26.24 | $25.61 | $25.65 | -2.55% | 156,540 |
| Dec 7, 2020 | $26.16 | $26.70 | $26.12 | $26.32 | +0.46% | 62,878 |
| Nov 30, 2020 | $26.18 | $26.63 | $25.98 | $26.20 | +0.19% | 29,677 |
| Nov 23, 2020 | $26.03 | $26.31 | $26.03 | $26.15 | -0.38% | 46,153 |
| Nov 16, 2020 | $26.00 | $26.50 | $26.00 | $26.25 | +0.19% | 99,346 |
| Nov 9, 2020 | $25.55 | $26.20 | $25.55 | $26.20 | +2.91% | 59,082 |
| Nov 2, 2020 | $25.57 | $25.87 | $25.30 | $25.46 | -0.93% | 69,116 |
| Oct 26, 2020 | $25.53 | $25.70 | $25.30 | $25.70 | +0.08% | 40,630 |
| Oct 19, 2020 | $25.93 | $25.96 | $25.34 | $25.68 | -0.93% | 18,433 |
| Oct 12, 2020 | $25.50 | $25.99 | $25.38 | $25.92 | +1.25% | 27,645 |
| Oct 5, 2020 | $25.33 | $25.95 | $25.21 | $25.60 | +0.59% | 53,033 |
| Sep 28, 2020 | $25.85 | $26.02 | $25.00 | $25.45 | -1.59% | 68,211 |
| Sep 21, 2020 | $25.88 | $26.04 | $25.37 | $25.86 | -0.15% | 77,490 |
| Sep 14, 2020 | $25.99 | $26.23 | $25.49 | $25.90 | +0.15% | 130,276 |
| Sep 8, 2020 | $25.41 | $25.99 | $25.26 | $25.86 | +1.11% | 33,783 |
| Aug 31, 2020 | $25.89 | $25.99 | $25.44 | $25.58 | -1.05% | 36,603 |
| Aug 24, 2020 | $25.99 | $26.08 | $25.81 | $25.85 | -0.13% | 58,929 |
| Aug 17, 2020 | $25.47 | $25.94 | $25.47 | $25.88 | +0.82% | 50,791 |
| Aug 10, 2020 | $25.06 | $25.85 | $25.06 | $25.67 | +1.91% | 81,157 |
| Aug 3, 2020 | $24.73 | $25.23 | $24.62 | $25.19 | +1.86% | 84,332 |
| Jul 27, 2020 | $24.61 | $24.82 | $24.57 | $24.73 | -0.36% | 67,237 |
| Jul 20, 2020 | $23.75 | $24.89 | $23.46 | $24.82 | +5.62% | 324,416 |
| Jul 13, 2020 | $24.40 | $24.40 | $23.00 | $23.50 | -2.81% | 78,460 |
| Jul 6, 2020 | $24.55 | $24.99 | $24.15 | $24.18 | -1.59% | 43,528 |
| Jun 29, 2020 | $24.04 | $24.79 | $24.01 | $24.57 | +3.15% | 106,805 |
| Jun 22, 2020 | $24.98 | $24.99 | $23.82 | $23.82 | -4.68% | 61,968 |
| Jun 15, 2020 | $24.25 | $25.25 | $23.76 | $24.99 | +1.71% | 50,548 |
| Jun 8, 2020 | $24.74 | $25.13 | $24.00 | $24.57 | -0.69% | 72,160 |
| Jun 1, 2020 | $23.75 | $24.74 | $23.65 | $24.74 | +3.82% | 69,817 |
| May 26, 2020 | $23.60 | $24.70 | $23.60 | $23.83 | +1.53% | 45,201 |
| May 18, 2020 | $22.50 | $24.27 | $22.50 | $23.47 | +6.68% | 96,268 |
| May 11, 2020 | $22.90 | $23.26 | $21.73 | $22.00 | -3.55% | 71,569 |
| May 4, 2020 | $21.00 | $22.83 | $21.00 | $22.81 | +8.62% | 89,882 |
| Apr 27, 2020 | $20.03 | $22.25 | $19.62 | $21.00 | +7.75% | 193,554 |
| Apr 20, 2020 | $19.66 | $20.01 | $19.00 | $19.49 | -3.51% | 166,727 |
| Apr 13, 2020 | $21.80 | $22.90 | $19.97 | $20.20 | -7.04% | 91,728 |
| Apr 6, 2020 | $17.21 | $21.73 | $17.12 | $21.73 | +27.82% | 87,432 |
| Mar 30, 2020 | $18.70 | $20.69 | $16.65 | $17.00 | -18.16% | 97,660 |
| Mar 23, 2020 | $17.00 | $22.28 | $13.95 | $20.77 | +18.77% | 213,877 |
| Mar 16, 2020 | $18.41 | $19.88 | $9.05 | $17.49 | -13.67% | 225,833 |
| Mar 9, 2020 | $24.58 | $25.00 | $17.55 | $20.26 | -19.60% | 164,221 |
| Mar 2, 2020 | $25.40 | $26.34 | $25.00 | $25.20 | -0.75% | 64,517 |
| Feb 24, 2020 | $26.60 | $26.76 | $24.91 | $25.39 | -5.01% | 86,980 |
| Feb 18, 2020 | $26.68 | $26.94 | $26.60 | $26.73 | +0.49% | 73,347 |
| Feb 10, 2020 | $26.71 | $26.78 | $26.57 | $26.60 | -0.42% | 45,528 |
| Feb 3, 2020 | $26.53 | $26.71 | $26.32 | $26.71 | +0.49% | 26,775 |
| Jan 27, 2020 | $26.53 | $26.80 | $26.35 | $26.58 | +0.18% | 27,123 |
| Jan 21, 2020 | $26.45 | $26.54 | $26.20 | $26.53 | +0.35% | 31,255 |
| Jan 13, 2020 | $26.45 | $26.50 | $26.23 | $26.44 | -0.02% | 44,867 |
| Jan 6, 2020 | $26.42 | $26.49 | $26.17 | $26.45 | +0.06% | 56,054 |
| Dec 30, 2019 | $26.21 | $26.44 | $26.03 | $26.43 | +0.65% | 87,222 |
| Dec 23, 2019 | $26.00 | $26.40 | $26.00 | $26.26 | +1.00% | 81,269 |
| Dec 16, 2019 | $25.76 | $26.03 | $25.76 | $26.00 | +0.58% | 20,042 |
| Dec 9, 2019 | $25.70 | $25.86 | $25.50 | $25.85 | +0.12% | 36,251 |
| Dec 2, 2019 | $26.04 | $26.04 | $25.52 | $25.82 | -0.96% | 86,872 |
| Nov 25, 2019 | $25.86 | $26.19 | $25.84 | $26.07 | +0.73% | 80,981 |
| Nov 18, 2019 | $26.26 | $26.35 | $25.86 | $25.88 | -1.52% | 45,556 |
| Nov 11, 2019 | $26.23 | $26.30 | $25.90 | $26.28 | +0.61% | 31,224 |
| Nov 4, 2019 | $26.18 | $26.26 | $25.90 | $26.12 | -0.31% | 42,188 |
| Oct 28, 2019 | $26.22 | $26.38 | $25.90 | $26.20 | +0.07% | 128,958 |
| Oct 21, 2019 | $25.86 | $26.23 | $25.74 | $26.18 | +1.09% | 58,871 |
| Oct 14, 2019 | $25.50 | $26.02 | $25.50 | $25.90 | +1.62% | 73,961 |
| Oct 7, 2019 | $25.36 | $25.49 | $25.30 | $25.49 | +0.74% | 81,967 |
| Sep 30, 2019 | $25.66 | $25.66 | $25.16 | $25.30 | -1.33% | 231,633 |
| Sep 23, 2019 | $25.60 | $25.67 | $25.59 | $25.64 | +0.20% | 92,460 |
| Sep 16, 2019 | $25.59 | $25.67 | $25.54 | $25.59 | 0.00% | 177,130 |
| Sep 9, 2019 | $25.67 | $25.76 | $25.59 | $25.59 | -0.20% | 341,349 |
| Sep 3, 2019 | $25.69 | $25.76 | $25.60 | $25.64 | +0.31% | 268,016 |
| Aug 26, 2019 | $25.47 | $25.57 | $25.47 | $25.56 | +0.55% | 175,348 |
| Aug 19, 2019 | $25.55 | $25.59 | $25.41 | $25.42 | -0.31% | 145,612 |
| Aug 12, 2019 | $25.67 | $25.67 | $25.43 | $25.50 | -0.59% | 71,835 |
| Aug 5, 2019 | $25.41 | $25.71 | $25.41 | $25.65 | +0.08% | 26,572 |
| Jul 29, 2019 | $25.43 | $25.64 | $25.32 | $25.63 | +0.91% | 101,727 |
| Jul 22, 2019 | $25.38 | $25.43 | $25.25 | $25.40 | +0.08% | 47,480 |
| Jul 15, 2019 | $25.23 | $25.38 | $25.22 | $25.38 | +0.63% | 63,265 |
| Jul 8, 2019 | $25.30 | $25.30 | $25.16 | $25.22 | -0.28% | 88,531 |
| Jul 1, 2019 | $25.50 | $25.61 | $25.15 | $25.29 | -0.82% | 50,692 |
| Jun 24, 2019 | $25.56 | $25.63 | $25.50 | $25.50 | -0.23% | 233,856 |
| Jun 17, 2019 | $25.52 | $25.65 | $25.51 | $25.56 | +0.08% | 47,671 |
| Jun 10, 2019 | $25.68 | $25.68 | $25.50 | $25.54 | -0.27% | 38,488 |
| Jun 3, 2019 | $25.63 | $25.65 | $25.51 | $25.61 | -0.04% | 47,141 |
| May 28, 2019 | $25.65 | $25.69 | $25.57 | $25.62 | -0.19% | 192,524 |
| May 20, 2019 | $25.85 | $25.88 | $25.56 | $25.67 | -0.70% | 107,119 |
| May 13, 2019 | $25.73 | $25.94 | $25.50 | $25.85 | +0.78% | 48,411 |
| May 6, 2019 | $25.59 | $25.78 | $25.55 | $25.65 | +0.56% | 135,612 |
| Apr 29, 2019 | $25.42 | $25.75 | $25.42 | $25.51 | +0.34% | 102,377 |
| Apr 22, 2019 | $25.35 | $25.53 | $25.26 | $25.42 | +0.00% | 78,425 |
| Apr 15, 2019 | $25.49 | $25.52 | $25.36 | $25.42 | -0.06% | 17,435 |
| Apr 8, 2019 | $25.13 | $25.45 | $25.10 | $25.43 | +0.97% | 26,100 |
| Apr 1, 2019 | $25.52 | $25.75 | $25.11 | $25.19 | -1.87% | 57,923 |
| Mar 25, 2019 | $25.15 | $25.87 | $25.10 | $25.67 | +2.07% | 129,578 |
| Mar 18, 2019 | $25.17 | $25.21 | $25.05 | $25.15 | +0.04% | 127,292 |
| Mar 11, 2019 | $25.30 | $25.31 | $25.10 | $25.14 | -0.63% | 31,877 |
| Mar 4, 2019 | $25.43 | $25.50 | $25.20 | $25.30 | -0.72% | 92,312 |
| Feb 25, 2019 | $25.16 | $25.90 | $25.16 | $25.48 | +1.26% | 96,947 |
| Feb 19, 2019 | $25.04 | $25.19 | $25.01 | $25.17 | +1.32% | 30,035 |
| Feb 11, 2019 | $24.42 | $25.16 | $24.41 | $24.84 | +1.76% | 82,189 |
| Feb 4, 2019 | $24.02 | $24.45 | $23.60 | $24.41 | +1.92% | 577,862 |
| Jan 28, 2019 | $24.48 | $24.83 | $23.55 | $23.95 | -2.32% | 525,890 |
| Jan 22, 2019 | $23.53 | $24.79 | $23.53 | $24.52 | +3.81% | 64,253 |
| Jan 14, 2019 | $23.90 | $24.33 | $23.14 | $23.62 | -1.58% | 251,822 |
| Jan 7, 2019 | $23.60 | $24.12 | $23.26 | $24.00 | +1.78% | 121,810 |
| Dec 31, 2018 | $24.64 | $24.71 | $23.50 | $23.58 | -3.16% | 34,981 |
| Dec 24, 2018 | $24.19 | $24.35 | $21.74 | $24.35 | +0.12% | 20,201 |
| Dec 17, 2018 | $24.52 | $24.75 | $24.00 | $24.32 | +0.41% | 20,798 |
| Dec 10, 2018 | $24.75 | $24.75 | $23.80 | $24.22 | -1.63% | 33,399 |
| Dec 3, 2018 | $24.94 | $25.07 | $24.55 | $24.62 | -0.32% | 14,808 |
| Nov 26, 2018 | $25.00 | $25.07 | $24.70 | $24.70 | -0.28% | 97,005 |
| Nov 19, 2018 | $24.78 | $24.86 | $24.65 | $24.77 | -0.12% | 11,949 |
| Nov 12, 2018 | $25.00 | $25.02 | $24.75 | $24.80 | -0.80% | 28,361 |
| Nov 5, 2018 | $24.76 | $25.07 | $24.76 | $25.00 | +0.34% | 35,993 |
| Oct 29, 2018 | $24.95 | $25.07 | $24.75 | $24.92 | -0.34% | 17,281 |
| Oct 22, 2018 | $25.23 | $25.30 | $24.85 | $25.00 | -0.68% | 25,614 |
| Oct 15, 2018 | $25.14 | $25.23 | $24.64 | $25.17 | +0.68% | 213,354 |
| Oct 8, 2018 | $25.07 | $26.22 | $24.75 | $25.00 | +0.68% | 41,208 |
| Oct 1, 2018 | $25.34 | $25.50 | $24.50 | $24.83 | -0.96% | 59,181 |
| Sep 24, 2018 | $25.10 | $25.59 | $25.06 | $25.07 | -0.12% | 22,183 |
| Sep 17, 2018 | $25.17 | $25.17 | $25.05 | $25.10 | -0.31% | 22,558 |
| Sep 10, 2018 | $25.25 | $25.60 | $25.12 | $25.18 | -0.19% | 9,610 |
| Sep 4, 2018 | $25.25 | $25.25 | $25.21 | $25.23 | +0.08% | 35,504 |
| Aug 27, 2018 | $25.16 | $25.25 | $25.10 | $25.21 | -0.18% | 20,095 |
| Aug 20, 2018 | $25.24 | $25.35 | $25.08 | $25.25 | +0.20% | 40,561 |
| Aug 13, 2018 | $25.22 | $25.35 | $25.15 | $25.20 | -0.06% | 17,682 |
| Aug 6, 2018 | $25.25 | $25.25 | $25.15 | $25.21 | +0.17% | 13,642 |
| Jul 30, 2018 | $25.10 | $25.50 | $25.05 | $25.17 | +0.26% | 11,092 |
| Jul 23, 2018 | $25.01 | $25.23 | $24.97 | $25.11 | +0.06% | 16,061 |
| Jul 16, 2018 | $25.18 | $25.18 | $24.93 | $25.09 | -0.30% | 47,385 |
| Jul 9, 2018 | $25.09 | $25.19 | $25.05 | $25.17 | +0.22% | 45,897 |
| Jul 2, 2018 | $25.69 | $25.75 | $24.84 | $25.11 | -2.03% | 29,380 |
| Jun 25, 2018 | $25.20 | $25.73 | $25.20 | $25.63 | +1.51% | 22,628 |
| Jun 18, 2018 | $24.94 | $25.37 | $24.80 | $25.25 | +1.24% | 20,777 |
| Jun 11, 2018 | $24.73 | $24.95 | $24.55 | $24.94 | +1.51% | 143,169 |
| Jun 4, 2018 | $24.46 | $24.74 | $24.45 | $24.57 | +0.29% | 31,665 |
| May 29, 2018 | $24.52 | $24.61 | $24.06 | $24.50 | +0.33% | 26,728 |
| May 21, 2018 | $24.75 | $24.88 | $24.37 | $24.42 | -0.77% | 21,862 |
| May 14, 2018 | $24.69 | $24.84 | $24.41 | $24.61 | -0.16% | 23,033 |
| May 7, 2018 | $24.50 | $24.80 | $24.40 | $24.65 | +0.82% | 147,468 |
| Apr 30, 2018 | $24.52 | $24.64 | $24.33 | $24.45 | -0.61% | 29,601 |
| Apr 23, 2018 | $24.55 | $24.75 | $24.29 | $24.60 | -0.20% | 56,098 |
| Apr 16, 2018 | $24.63 | $24.76 | $24.40 | $24.65 | +0.04% | 49,515 |
| Apr 9, 2018 | $24.62 | $24.75 | $24.57 | $24.64 | -0.32% | 33,661 |
| Apr 2, 2018 | $25.00 | $25.13 | $24.62 | $24.72 | -0.74% | 48,882 |
| Mar 26, 2018 | $25.08 | $25.08 | $24.81 | $24.91 | -0.70% | 53,748 |
| Mar 19, 2018 | $25.24 | $25.45 | $25.00 | $25.08 | -2.78% | 33,616 |
| Mar 12, 2018 | $25.41 | $25.97 | $25.19 | $25.80 | +1.50% | 15,888 |
| Mar 5, 2018 | $25.04 | $25.68 | $24.98 | $25.42 | +1.76% | 49,831 |
| Feb 26, 2018 | $25.02 | $25.35 | $24.90 | $24.98 | -0.18% | 68,116 |
| Feb 20, 2018 | $24.90 | $25.50 | $24.46 | $25.02 | +0.89% | 18,317 |
| Feb 12, 2018 | $24.75 | $24.95 | $24.50 | $24.80 | -0.28% | 54,835 |
| Feb 5, 2018 | $24.58 | $25.01 | $24.43 | $24.87 | +0.53% | 52,267 |
| Jan 29, 2018 | $24.85 | $25.10 | $24.55 | $24.74 | -0.52% | 97,212 |
| Jan 22, 2018 | $24.65 | $25.14 | $24.59 | $24.87 | +0.36% | 102,975 |
| Jan 16, 2018 | $25.15 | $25.17 | $24.66 | $24.78 | -1.63% | 847,380 |
| Jan 8, 2018 | $25.68 | $25.68 | $24.83 | $25.19 | -1.49% | 232,080 |
| Jan 2, 2018 | $25.52 | $25.97 | $25.31 | $25.57 | -0.39% | 191,211 |
| Dec 26, 2017 | $25.06 | $25.70 | $25.06 | $25.67 | +2.31% | 159,576 |
| Dec 18, 2017 | $24.80 | $25.11 | $24.76 | $25.09 | +1.37% | 488,972 |
| Dec 11, 2017 | $25.32 | $25.48 | $24.58 | $24.75 | -2.37% | 1,274,307 |
| Dec 4, 2017 | $25.46 | $25.70 | $25.26 | $25.35 | -1.17% | 31,527 |
| Nov 27, 2017 | $25.27 | $25.70 | $25.05 | $25.65 | +1.34% | 246,111 |
| Nov 20, 2017 | $24.86 | $25.47 | $24.86 | $25.31 | -0.35% | 32,788 |
| Nov 13, 2017 | $25.05 | $25.50 | $24.84 | $25.40 | +1.80% | 183,982 |
| Nov 6, 2017 | $25.04 | $25.29 | $24.95 | $24.95 | -0.38% | 57,156 |
| Oct 30, 2017 | $24.77 | $25.20 | $24.70 | $25.05 | +1.23% | 104,971 |
| Oct 23, 2017 | $24.87 | $24.91 | $24.52 | $24.74 | -0.36% | 132,126 |
| Oct 16, 2017 | $24.75 | $24.87 | $24.71 | $24.83 | +0.40% | 140,506 |
| Oct 9, 2017 | $24.82 | $24.87 | $24.67 | $24.73 | -0.72% | 170,076 |
| Oct 2, 2017 | $24.95 | $25.07 | $24.83 | $24.91 | -0.28% | 263,286 |
| Sep 25, 2017 | $25.14 | $25.14 | $24.92 | $24.98 | -0.64% | 310,421 |
| Sep 18, 2017 | $25.04 | $25.24 | $25.00 | $25.14 | +0.60% | 275,387 |
| Sep 11, 2017 | $24.75 | $25.10 | $24.69 | $24.99 | +1.54% | 941,544 |
| Sep 7, 2017 | $24.62 | $25.00 | $21.75 | $24.61 | – | 3,251,779 |
Seasonality
GNL.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -0.6% | -3.6% | 4.1% | -1.5% | 2.0% | 4.2% | 0.6% | -2.4% | 0.1% | 1.6% | 2.1% |
| Months up | 4 of 9 | 3 of 9 | 4 of 9 | 9 of 9 | 5 of 9 | 6 of 9 | 9 of 9 | 5 of 9 | 3 of 9 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 2.3% | -0.9% | -6.4% | 6.3% | 0.4% | 1.0% | 2.2% | 0.6% | -1.3% | -2.3% | ||
| 2025 | -0.9% | -0.8% | 1.1% | 3.2% | -1.5% | -1.8% | 4.9% | 5.0% | -0.6% | 0.2% | -2.4% | 3.8% |
| 2024 | -3.3% | 0.9% | -3.5% | 0.9% | 1.7% | 2.2% | 5.5% | 3.4% | 3.3% | 1.2% | 1.8% | -1.1% |
| 2023 | 16.1% | -4.9% | -9.1% | 9.4% | -15.8% | 13.0% | 7.1% | -3.0% | -12.4% | -6.3% | 8.0% | 18.6% |
| 2022 | -1.6% | -4.1% | 3.1% | 1.0% | -3.9% | -3.4% | 11.8% | -6.3% | -10.6% | 1.0% | 6.1% | -7.2% |
| 2021 | 1.0% | -0.4% | 3.1% | 2.0% | -1.3% | 1.6% | 0.0% | 1.4% | 1.1% | -0.2% | -3.6% | 4.7% |
| 2020 | 2.3% | -4.5% | -20.1% | 12.4% | 7.1% | 2.0% | 3.7% | 4.7% | -0.8% | 1.8% | 3.3% | -1.4% |
| 2019 | -2.8% | 8.9% | 0.1% | 1.5% | 0.1% | -0.5% | 2.2% | -0.2% | 0.2% | 4.2% | -0.5% | 1.4% |
| 2018 | -1.0% | 0.4% | -0.7% | 0.6% | 0.0% | 4.1% | 0.6% | -0.4% | -0.5% | 1.1% | -0.8% | -0.1% |
| 2017 | 0.7% | 2.5% | -0.1% |