Global Net Lease, Inc. (GNL) stock
GNLNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as GNL.PA, 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
$6.97−0.25 (-3.46%)
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
$6.97
-3.46% on the day
52-week range
$6.85 – $10.04
-30.5% from the high
Change over 52 weeks
-8.9%
From $7.65 on Oct 30, 2025
Average volume
2.69M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $7.19 | $7.29 | $6.85 | $6.97 | -3.19% | 15,043,477 |
| Oct 19, 2026 | $7.41 | $7.52 | $7.05 | $7.20 | -3.10% | 15,704,201 |
| Oct 12, 2026 | $7.73 | $7.92 | $7.38 | $7.43 | -4.13% | 16,046,916 |
| Oct 5, 2026 | $8.26 | $8.28 | $7.69 | $7.75 | -6.06% | 13,976,554 |
| Sep 28, 2026 | $8.56 | $8.58 | $8.10 | $8.25 | -3.51% | 17,041,400 |
| Sep 21, 2026 | $8.85 | $8.92 | $8.55 | $8.55 | -2.51% | 11,497,862 |
| Sep 14, 2026 | $9.04 | $9.11 | $8.77 | $8.77 | -3.09% | 16,743,198 |
| Sep 8, 2026 | $9.08 | $9.16 | $9.04 | $9.05 | -0.77% | 7,054,820 |
| Aug 31, 2026 | $9.14 | $9.33 | $9.06 | $9.12 | -0.44% | 9,248,171 |
| Aug 24, 2026 | $9.12 | $9.29 | $9.03 | $9.16 | +1.33% | 6,717,732 |
| Aug 17, 2026 | $8.76 | $9.14 | $8.74 | $9.04 | +3.20% | 9,997,014 |
| Aug 10, 2026 | $9.16 | $9.33 | $8.74 | $8.76 | -5.09% | 23,253,276 |
| Aug 3, 2026 | $8.73 | $9.23 | $8.43 | $9.23 | +5.85% | 14,125,986 |
| Jul 27, 2026 | $8.86 | $8.99 | $8.67 | $8.72 | -1.80% | 8,579,028 |
| Jul 20, 2026 | $9.26 | $9.32 | $8.82 | $8.88 | -4.10% | 10,095,457 |
| Jul 13, 2026 | $8.90 | $9.53 | $8.77 | $9.26 | +2.09% | 14,182,586 |
| Jul 6, 2026 | $9.23 | $9.30 | $8.89 | $9.07 | -1.52% | 13,853,070 |
| Jun 29, 2026 | $9.00 | $9.24 | $8.85 | $9.21 | +2.33% | 11,033,168 |
| Jun 22, 2026 | $9.20 | $9.26 | $8.83 | $9.00 | -2.39% | 18,303,428 |
| Jun 15, 2026 | $9.44 | $9.49 | $9.04 | $9.22 | -2.33% | 13,573,306 |
| Jun 8, 2026 | $9.44 | $9.67 | $9.34 | $9.44 | +0.53% | 12,557,235 |
| Jun 1, 2026 | $9.20 | $9.49 | $9.16 | $9.39 | +0.21% | 14,103,790 |
| May 26, 2026 | $9.35 | $9.57 | $9.31 | $9.37 | +0.43% | 7,869,573 |
| May 18, 2026 | $9.28 | $9.48 | $9.23 | $9.33 | +1.08% | 7,661,489 |
| May 11, 2026 | $9.28 | $9.33 | $9.01 | $9.23 | 0.00% | 10,719,340 |
| May 4, 2026 | $9.10 | $9.27 | $8.93 | $9.23 | -3.15% | 14,867,403 |
| Apr 27, 2026 | $9.51 | $9.62 | $9.37 | $9.53 | +0.21% | 5,513,668 |
| Apr 20, 2026 | $9.68 | $9.74 | $9.34 | $9.51 | -2.06% | 5,598,467 |
| Apr 13, 2026 | $9.45 | $9.75 | $9.40 | $9.71 | +0.52% | 7,833,920 |
| Apr 6, 2026 | $9.35 | $9.73 | $9.28 | $9.66 | +2.66% | 8,025,625 |
| Mar 30, 2026 | $9.27 | $9.53 | $9.16 | $9.41 | +2.62% | 7,569,628 |
| Mar 23, 2026 | $9.39 | $9.43 | $9.06 | $9.17 | -0.54% | 10,293,816 |
| Mar 16, 2026 | $9.50 | $9.84 | $9.15 | $9.22 | -1.81% | 15,122,681 |
| Mar 9, 2026 | $9.19 | $9.66 | $9.16 | $9.39 | +1.40% | 9,847,990 |
| Mar 2, 2026 | $9.46 | $9.76 | $9.17 | $9.26 | -1.70% | 10,050,901 |
| Feb 23, 2026 | $9.76 | $9.86 | $9.30 | $9.42 | -3.09% | 13,308,673 |
| Feb 17, 2026 | $9.88 | $9.92 | $9.56 | $9.72 | -1.32% | 5,264,347 |
| Feb 9, 2026 | $9.60 | $10.04 | $9.50 | $9.85 | +2.50% | 8,495,639 |
| Feb 2, 2026 | $9.47 | $9.66 | $9.29 | $9.61 | +1.59% | 9,060,871 |
| Jan 26, 2026 | $9.45 | $9.56 | $9.28 | $9.46 | +0.64% | 9,130,205 |
| Jan 20, 2026 | $9.39 | $9.66 | $9.30 | $9.40 | -0.74% | 7,360,732 |
| Jan 12, 2026 | $8.79 | $9.50 | $8.74 | $9.47 | +5.81% | 10,715,104 |
| Jan 5, 2026 | $8.77 | $9.03 | $8.63 | $8.95 | +1.47% | 11,649,465 |
| Dec 29, 2025 | $8.56 | $8.85 | $8.49 | $8.82 | +3.04% | 7,933,853 |
| Dec 22, 2025 | $8.33 | $8.57 | $8.20 | $8.56 | +2.64% | 6,789,525 |
| Dec 15, 2025 | $8.33 | $8.62 | $8.29 | $8.34 | +0.72% | 12,644,805 |
| Dec 8, 2025 | $8.12 | $8.40 | $8.08 | $8.28 | +2.10% | 6,830,821 |
| Dec 1, 2025 | $8.17 | $8.26 | $8.05 | $8.11 | -1.22% | 5,030,264 |
| Nov 24, 2025 | $7.97 | $8.38 | $7.91 | $8.21 | +2.88% | 7,020,915 |
| Nov 17, 2025 | $7.95 | $7.98 | $7.76 | $7.98 | +0.50% | 5,678,041 |
| Nov 10, 2025 | $8.06 | $8.06 | $7.71 | $7.94 | -1.73% | 6,573,340 |
| Nov 3, 2025 | $7.59 | $8.08 | $7.48 | $8.08 | +6.04% | 7,063,853 |
| Oct 27, 2025 | $7.69 | $7.72 | $7.50 | $7.62 | -0.91% | 5,698,777 |
| Oct 20, 2025 | $7.71 | $7.76 | $7.48 | $7.69 | +0.13% | 5,193,149 |
| Oct 13, 2025 | $7.62 | $7.99 | $7.51 | $7.68 | +0.52% | 6,572,356 |
| Oct 6, 2025 | $8.19 | $8.19 | $7.60 | $7.64 | -6.72% | 8,802,857 |
| Sep 29, 2025 | $8.17 | $8.32 | $8.03 | $8.19 | +0.49% | 5,927,753 |
| Sep 22, 2025 | $8.03 | $8.18 | $8.01 | $8.15 | +1.24% | 5,473,205 |
| Sep 15, 2025 | $8.23 | $8.27 | $8.02 | $8.05 | -1.83% | 8,161,260 |
| Sep 8, 2025 | $7.99 | $8.35 | $7.96 | $8.20 | +2.12% | 6,826,403 |
| Sep 2, 2025 | $7.84 | $8.14 | $7.74 | $8.03 | +2.03% | 4,920,522 |
| Aug 25, 2025 | $7.86 | $7.90 | $7.65 | $7.87 | +0.13% | 5,035,412 |
| Aug 18, 2025 | $7.49 | $7.99 | $7.45 | $7.86 | +5.08% | 5,531,478 |
| Aug 11, 2025 | $7.69 | $7.71 | $7.39 | $7.48 | -2.60% | 6,725,626 |
| Aug 4, 2025 | $6.91 | $7.74 | $6.77 | $7.68 | +11.63% | 11,973,028 |
| Jul 28, 2025 | $7.15 | $7.18 | $6.87 | $6.88 | -3.78% | 8,878,310 |
| Jul 21, 2025 | $7.15 | $7.22 | $7.00 | $7.15 | +0.85% | 8,698,743 |
| Jul 14, 2025 | $7.32 | $7.51 | $7.06 | $7.09 | -4.06% | 10,479,071 |
| Jul 7, 2025 | $7.71 | $7.78 | $7.27 | $7.39 | -4.77% | 10,547,112 |
| Jun 30, 2025 | $7.50 | $7.80 | $7.47 | $7.76 | +3.33% | 6,927,280 |
| Jun 23, 2025 | $7.47 | $7.66 | $7.32 | $7.51 | +0.54% | 8,497,006 |
| Jun 16, 2025 | $7.43 | $7.56 | $7.21 | $7.47 | +1.08% | 14,221,344 |
| Jun 9, 2025 | $7.73 | $7.85 | $7.28 | $7.39 | -4.27% | 10,838,696 |
| Jun 2, 2025 | $7.71 | $7.79 | $7.51 | $7.72 | -0.52% | 6,055,837 |
| May 26, 2025 | $7.52 | $7.95 | $7.48 | $7.76 | +0.39% | 6,260,705 |
| May 19, 2025 | $7.91 | $7.94 | $7.48 | $7.73 | -3.13% | 6,707,411 |
| May 12, 2025 | $8.13 | $8.17 | $7.85 | $7.98 | -1.24% | 8,084,614 |
| May 5, 2025 | $7.45 | $8.17 | $7.35 | $8.08 | +8.02% | 9,122,021 |
| Apr 28, 2025 | $7.49 | $7.64 | $7.39 | $7.48 | -0.66% | 6,449,293 |
| Apr 21, 2025 | $7.48 | $7.67 | $7.41 | $7.53 | -0.66% | 7,103,719 |
| Apr 14, 2025 | $7.02 | $7.74 | $7.02 | $7.58 | +8.44% | 9,481,404 |
| Apr 7, 2025 | $7.29 | $7.43 | $6.51 | $6.99 | -7.05% | 20,169,181 |
| Mar 31, 2025 | $7.99 | $8.07 | $7.46 | $7.52 | -6.00% | 10,005,303 |
| Mar 24, 2025 | $7.97 | $8.08 | $7.85 | $8.00 | +2.17% | 5,467,098 |
| Mar 17, 2025 | $8.03 | $8.26 | $7.80 | $7.83 | -2.85% | 9,355,671 |
| Mar 10, 2025 | $8.15 | $8.26 | $7.77 | $8.06 | -1.10% | 9,709,747 |
| Mar 3, 2025 | $8.00 | $8.32 | $8.00 | $8.15 | +1.88% | 10,575,951 |
| Feb 24, 2025 | $7.24 | $8.03 | $7.10 | $8.00 | +10.34% | 12,673,758 |
| Feb 18, 2025 | $7.09 | $7.35 | $7.06 | $7.25 | +1.97% | 4,155,665 |
| Feb 10, 2025 | $7.15 | $7.31 | $6.97 | $7.11 | -0.14% | 4,852,944 |
| Feb 3, 2025 | $7.08 | $7.27 | $7.00 | $7.12 | -0.97% | 5,686,571 |
| Jan 27, 2025 | $7.20 | $7.50 | $6.96 | $7.19 | -0.14% | 6,523,679 |
| Jan 21, 2025 | $7.27 | $7.38 | $7.08 | $7.20 | -0.28% | 4,604,842 |
| Jan 13, 2025 | $6.84 | $7.37 | $6.75 | $7.22 | +1.40% | 6,865,346 |
| Jan 6, 2025 | $7.52 | $7.60 | $7.06 | $7.12 | -5.32% | 7,333,262 |
| Dec 30, 2024 | $7.15 | $7.60 | $7.12 | $7.52 | +4.44% | 6,199,081 |
| Dec 23, 2024 | $7.12 | $7.33 | $7.04 | $7.20 | +0.70% | 5,664,452 |
| Dec 16, 2024 | $7.20 | $7.42 | $7.00 | $7.15 | -0.97% | 12,965,931 |
| Dec 9, 2024 | $7.20 | $7.34 | $7.06 | $7.22 | +1.12% | 6,068,299 |
| Dec 2, 2024 | $7.40 | $7.40 | $7.12 | $7.14 | -3.64% | 6,017,273 |
| Nov 25, 2024 | $7.39 | $7.72 | $7.39 | $7.41 | +0.68% | 5,186,419 |
| Nov 18, 2024 | $7.24 | $7.43 | $7.17 | $7.36 | +1.10% | 4,763,857 |
| Nov 11, 2024 | $7.91 | $7.93 | $7.24 | $7.28 | -7.73% | 6,361,688 |
| Nov 4, 2024 | $7.66 | $8.16 | $7.61 | $7.89 | +3.41% | 6,948,889 |
| Oct 28, 2024 | $8.05 | $8.13 | $7.62 | $7.63 | -5.10% | 6,235,254 |
| Oct 21, 2024 | $8.39 | $8.41 | $8.02 | $8.04 | -4.40% | 4,480,320 |
| Oct 14, 2024 | $8.19 | $8.71 | $8.12 | $8.41 | +2.31% | 8,212,023 |
| Oct 7, 2024 | $8.35 | $8.66 | $8.12 | $8.22 | -1.79% | 7,490,195 |
| Sep 30, 2024 | $8.51 | $8.57 | $8.20 | $8.37 | -1.99% | 7,947,109 |
| Sep 23, 2024 | $8.76 | $8.93 | $8.53 | $8.54 | -1.50% | 6,781,409 |
| Sep 16, 2024 | $8.98 | $9.11 | $8.65 | $8.67 | -3.02% | 8,791,578 |
| Sep 9, 2024 | $8.74 | $8.94 | $8.46 | $8.94 | +2.17% | 4,738,095 |
| Sep 3, 2024 | $8.52 | $8.83 | $8.49 | $8.75 | +1.51% | 5,181,016 |
| Aug 26, 2024 | $8.65 | $8.77 | $8.49 | $8.62 | +0.47% | 5,450,038 |
| Aug 19, 2024 | $8.23 | $8.63 | $8.21 | $8.58 | +4.38% | 4,607,652 |
| Aug 12, 2024 | $8.03 | $8.41 | $7.80 | $8.22 | +1.99% | 7,716,161 |
| Aug 5, 2024 | $8.04 | $8.50 | $7.89 | $8.06 | -4.73% | 9,510,034 |
| Jul 29, 2024 | $8.98 | $8.98 | $8.26 | $8.46 | -5.58% | 6,901,325 |
| Jul 22, 2024 | $8.46 | $8.99 | $8.34 | $8.96 | +5.91% | 5,570,257 |
| Jul 15, 2024 | $7.88 | $8.75 | $7.88 | $8.46 | +7.77% | 8,775,179 |
| Jul 8, 2024 | $7.62 | $7.90 | $7.38 | $7.85 | +3.84% | 10,442,070 |
| Jul 1, 2024 | $7.33 | $7.57 | $7.16 | $7.56 | +2.86% | 4,643,585 |
| Jun 24, 2024 | $7.14 | $7.37 | $6.99 | $7.35 | +3.23% | 9,234,310 |
| Jun 17, 2024 | $7.15 | $7.26 | $7.05 | $7.12 | -1.25% | 9,933,884 |
| Jun 10, 2024 | $7.34 | $7.62 | $7.15 | $7.21 | -2.70% | 6,549,891 |
| Jun 3, 2024 | $7.54 | $7.69 | $7.37 | $7.41 | -0.94% | 4,599,699 |
| May 28, 2024 | $7.50 | $7.56 | $7.01 | $7.48 | +0.67% | 5,629,301 |
| May 20, 2024 | $7.77 | $7.90 | $7.38 | $7.43 | -4.38% | 5,378,669 |
| May 13, 2024 | $7.53 | $7.86 | $7.44 | $7.77 | +4.16% | 5,073,411 |
| May 6, 2024 | $7.23 | $7.49 | $7.07 | $7.46 | +4.19% | 5,924,176 |
| Apr 29, 2024 | $7.00 | $7.34 | $6.87 | $7.16 | +3.62% | 6,934,774 |
| Apr 22, 2024 | $6.76 | $7.01 | $6.69 | $6.91 | +2.37% | 6,846,243 |
| Apr 15, 2024 | $6.77 | $6.80 | $6.52 | $6.75 | -0.44% | 8,946,522 |
| Apr 8, 2024 | $7.42 | $7.66 | $6.74 | $6.78 | -7.25% | 9,543,025 |
| Apr 1, 2024 | $7.74 | $7.79 | $7.26 | $7.31 | -5.92% | 7,356,568 |
| Mar 25, 2024 | $7.62 | $7.83 | $7.32 | $7.77 | +2.78% | 5,265,338 |
| Mar 18, 2024 | $7.50 | $7.85 | $7.37 | $7.56 | +0.13% | 6,681,635 |
| Mar 11, 2024 | $7.37 | $7.74 | $7.25 | $7.55 | +1.89% | 10,796,748 |
| Mar 4, 2024 | $7.32 | $7.64 | $7.05 | $7.41 | +1.51% | 9,041,804 |
| Feb 26, 2024 | $7.56 | $7.59 | $6.83 | $7.30 | -4.20% | 13,040,992 |
| Feb 20, 2024 | $7.98 | $8.00 | $7.47 | $7.62 | -5.46% | 5,852,968 |
| Feb 12, 2024 | $8.02 | $8.30 | $7.84 | $8.06 | +0.50% | 7,827,618 |
| Feb 5, 2024 | $8.21 | $8.27 | $7.91 | $8.02 | -3.72% | 7,651,409 |
| Jan 29, 2024 | $8.87 | $8.93 | $8.17 | $8.33 | -6.09% | 6,194,101 |
| Jan 22, 2024 | $8.98 | $9.07 | $8.77 | $8.87 | +0.11% | 5,819,503 |
| Jan 16, 2024 | $9.25 | $9.32 | $8.55 | $8.86 | -4.83% | 5,830,566 |
| Jan 8, 2024 | $9.74 | $10.06 | $9.23 | $9.31 | -4.81% | 9,995,246 |
| Jan 2, 2024 | $9.87 | $10.15 | $9.58 | $9.78 | -1.71% | 5,883,445 |
| Dec 26, 2023 | $9.85 | $10.19 | $9.82 | $9.95 | +1.12% | 4,479,554 |
| Dec 18, 2023 | $9.30 | $9.96 | $9.13 | $9.84 | +6.72% | 8,543,316 |
| Dec 11, 2023 | $9.14 | $9.92 | $8.75 | $9.22 | +1.32% | 13,783,479 |
| Dec 4, 2023 | $9.33 | $9.74 | $9.04 | $9.10 | -2.47% | 10,476,227 |
| Nov 27, 2023 | $8.69 | $9.34 | $8.50 | $9.33 | +6.87% | 13,085,843 |
| Nov 20, 2023 | $8.81 | $8.90 | $8.62 | $8.73 | -1.58% | 3,825,685 |
| Nov 13, 2023 | $8.01 | $8.94 | $7.79 | $8.87 | +9.78% | 8,953,398 |
| Nov 6, 2023 | $8.71 | $8.73 | $7.89 | $8.08 | -7.66% | 7,686,549 |
| Oct 30, 2023 | $7.72 | $8.85 | $7.60 | $8.75 | +14.83% | 7,512,472 |
| Oct 23, 2023 | $7.90 | $8.04 | $7.56 | $7.62 | -4.63% | 6,466,678 |
| Oct 16, 2023 | $8.26 | $8.71 | $7.98 | $7.99 | -1.36% | 8,816,968 |
| Oct 9, 2023 | $8.41 | $8.74 | $7.99 | $8.10 | -4.26% | 7,315,901 |
| Oct 2, 2023 | $9.63 | $9.69 | $8.29 | $8.46 | -11.97% | 9,980,011 |
| Sep 25, 2023 | $9.92 | $9.95 | $9.30 | $9.61 | -2.73% | 8,232,665 |
| Sep 18, 2023 | $11.12 | $11.14 | $9.87 | $9.88 | -11.94% | 9,625,884 |
| Sep 11, 2023 | $11.30 | $11.45 | $10.85 | $11.22 | -0.44% | 40,193,476 |
| Sep 5, 2023 | $10.84 | $11.44 | $10.61 | $11.27 | +3.21% | 14,629,329 |
| Aug 28, 2023 | $10.77 | $11.58 | $10.66 | $10.92 | +1.87% | 10,008,942 |
| Aug 21, 2023 | $10.70 | $11.04 | $10.37 | $10.72 | +0.28% | 4,701,833 |
| Aug 14, 2023 | $11.08 | $11.16 | $10.46 | $10.69 | -4.13% | 4,171,654 |
| Aug 7, 2023 | $10.64 | $11.39 | $10.60 | $11.15 | +4.99% | 5,919,343 |
| Jul 31, 2023 | $10.85 | $10.89 | $10.38 | $10.62 | -1.67% | 6,164,271 |
| Jul 24, 2023 | $11.09 | $11.31 | $10.76 | $10.80 | -2.53% | 3,724,688 |
| Jul 17, 2023 | $10.76 | $11.30 | $10.53 | $11.08 | +2.50% | 6,320,660 |
| Jul 10, 2023 | $10.65 | $11.18 | $10.55 | $10.81 | +1.50% | 7,430,747 |
| Jul 3, 2023 | $10.35 | $11.11 | $10.27 | $10.65 | +3.60% | 4,997,034 |
| Jun 26, 2023 | $9.51 | $10.46 | $9.51 | $10.28 | +8.10% | 4,291,780 |
| Jun 20, 2023 | $10.72 | $10.73 | $9.44 | $9.51 | -11.62% | 4,342,926 |
| Jun 12, 2023 | $10.40 | $10.97 | $10.32 | $10.76 | +3.66% | 5,060,991 |
| Jun 5, 2023 | $9.97 | $10.76 | $9.89 | $10.38 | +3.39% | 5,753,699 |
| May 30, 2023 | $9.56 | $10.11 | $9.34 | $10.04 | +5.57% | 5,668,685 |
| May 22, 2023 | $10.34 | $10.81 | $8.84 | $9.51 | -8.12% | 12,044,031 |
| May 15, 2023 | $10.55 | $10.61 | $9.80 | $10.35 | -2.17% | 4,974,627 |
| May 8, 2023 | $11.38 | $11.44 | $10.49 | $10.58 | -6.70% | 4,599,209 |
| May 1, 2023 | $11.30 | $11.38 | $10.75 | $11.34 | +0.71% | 3,020,289 |
| Apr 24, 2023 | $11.40 | $11.44 | $10.85 | $11.26 | -1.14% | 3,282,424 |
| Apr 17, 2023 | $11.50 | $11.73 | $11.16 | $11.39 | -0.96% | 3,450,818 |
| Apr 10, 2023 | $12.57 | $12.66 | $11.43 | $11.50 | -8.44% | 5,840,055 |
| Apr 3, 2023 | $12.94 | $13.10 | $12.48 | $12.56 | -2.33% | 2,754,841 |
| Mar 27, 2023 | $12.31 | $12.86 | $12.20 | $12.86 | +5.76% | 2,518,297 |
| Mar 20, 2023 | $12.40 | $12.84 | $11.67 | $12.16 | -0.90% | 4,654,263 |
| Mar 13, 2023 | $12.85 | $13.57 | $12.25 | $12.27 | -5.90% | 5,790,592 |
| Mar 6, 2023 | $14.50 | $14.50 | $12.90 | $13.04 | -9.82% | 3,957,563 |
| Feb 27, 2023 | $14.29 | $14.50 | $13.90 | $14.46 | +1.69% | 3,080,280 |
| Feb 21, 2023 | $14.31 | $14.37 | $13.90 | $14.22 | -1.52% | 2,154,326 |
| Feb 13, 2023 | $14.46 | $14.68 | $14.25 | $14.44 | +0.14% | 1,734,681 |
| Feb 6, 2023 | $14.88 | $14.93 | $14.13 | $14.42 | -3.93% | 2,895,317 |
| Jan 30, 2023 | $14.52 | $15.28 | $14.50 | $15.01 | +2.81% | 4,144,920 |
| Jan 23, 2023 | $14.14 | $14.64 | $14.05 | $14.60 | +3.69% | 1,981,898 |
| Jan 17, 2023 | $13.78 | $14.22 | $13.74 | $14.08 | +2.18% | 2,384,727 |
| Jan 9, 2023 | $13.14 | $13.99 | $13.10 | $13.78 | +5.11% | 4,488,503 |
| Jan 3, 2023 | $12.78 | $13.21 | $12.64 | $13.11 | +4.30% | 2,675,928 |
| Dec 27, 2022 | $12.90 | $12.96 | $12.43 | $12.57 | -2.63% | 2,310,386 |
| Dec 19, 2022 | $13.15 | $13.32 | $12.59 | $12.91 | -1.90% | 3,329,555 |
| Dec 12, 2022 | $13.50 | $14.07 | $13.04 | $13.16 | -2.59% | 4,540,925 |
| Dec 5, 2022 | $13.53 | $13.81 | $13.25 | $13.51 | -0.52% | 3,550,026 |
| Nov 28, 2022 | $13.31 | $13.81 | $13.01 | $13.58 | +1.72% | 3,324,984 |
| Nov 21, 2022 | $13.14 | $13.43 | $13.12 | $13.35 | +1.60% | 1,368,129 |
| Nov 14, 2022 | $12.87 | $13.35 | $12.47 | $13.14 | +1.70% | 3,198,377 |
| Nov 7, 2022 | $12.60 | $13.13 | $12.40 | $12.92 | +2.13% | 3,402,922 |
| Oct 31, 2022 | $12.12 | $12.83 | $11.82 | $12.65 | +3.52% | 3,583,932 |
| Oct 24, 2022 | $11.00 | $12.33 | $10.86 | $12.22 | +11.60% | 3,326,027 |
| Oct 17, 2022 | $10.77 | $11.28 | $10.60 | $10.95 | +4.48% | 3,477,043 |
| Oct 10, 2022 | $10.61 | $10.92 | $9.82 | $10.48 | -0.29% | 5,044,925 |
| Oct 3, 2022 | $10.84 | $11.44 | $10.41 | $10.51 | -1.31% | 4,408,342 |
| Sep 26, 2022 | $12.06 | $12.06 | $10.19 | $10.65 | -12.42% | 5,591,808 |
| Sep 19, 2022 | $13.17 | $13.27 | $12.01 | $12.16 | -8.36% | 3,537,621 |
| Sep 12, 2022 | $13.66 | $13.87 | $12.92 | $13.27 | -2.21% | 3,577,435 |
| Sep 6, 2022 | $13.30 | $13.67 | $13.13 | $13.57 | +2.03% | 2,082,878 |
| Aug 29, 2022 | $14.00 | $14.16 | $13.27 | $13.30 | -5.20% | 2,755,367 |
| Aug 22, 2022 | $14.40 | $14.40 | $14.01 | $14.03 | -3.37% | 2,254,215 |
| Aug 15, 2022 | $14.96 | $15.01 | $14.38 | $14.52 | -3.14% | 2,076,561 |
| Aug 8, 2022 | $14.63 | $15.05 | $14.62 | $14.99 | +2.88% | 2,104,168 |
| Aug 1, 2022 | $14.99 | $15.30 | $14.31 | $14.57 | -3.45% | 2,296,064 |
| Jul 25, 2022 | $14.99 | $15.20 | $14.85 | $15.09 | +0.80% | 2,451,547 |
| Jul 18, 2022 | $14.74 | $15.16 | $14.49 | $14.97 | +2.39% | 2,545,899 |
| Jul 11, 2022 | $13.94 | $14.68 | $13.80 | $14.62 | +4.95% | 2,694,790 |
| Jul 5, 2022 | $14.24 | $14.63 | $13.76 | $13.93 | -3.13% | 3,372,627 |
| Jun 27, 2022 | $14.49 | $14.76 | $13.94 | $14.38 | -0.28% | 2,977,491 |
| Jun 21, 2022 | $13.41 | $14.53 | $13.33 | $14.42 | +8.34% | 2,654,728 |
| Jun 13, 2022 | $13.78 | $13.83 | $12.98 | $13.31 | -5.54% | 3,895,627 |
| Jun 6, 2022 | $14.63 | $14.63 | $13.86 | $14.09 | -2.89% | 2,471,504 |
| May 31, 2022 | $14.53 | $14.67 | $14.23 | $14.51 | +0.35% | 2,167,482 |
| May 23, 2022 | $13.85 | $14.48 | $13.52 | $14.46 | +6.01% | 2,534,552 |
| May 16, 2022 | $13.52 | $14.44 | $13.37 | $13.64 | +0.89% | 3,678,712 |
| May 9, 2022 | $13.51 | $13.60 | $12.79 | $13.52 | -1.24% | 5,137,075 |
| May 2, 2022 | $14.10 | $14.39 | $13.44 | $13.69 | -2.42% | 3,831,291 |
| Apr 25, 2022 | $15.10 | $15.12 | $14.01 | $14.03 | -6.96% | 3,169,322 |
| Apr 18, 2022 | $15.11 | $15.39 | $15.06 | $15.08 | -0.26% | 2,355,393 |
| Apr 11, 2022 | $15.03 | $15.35 | $14.91 | $15.12 | +0.33% | 3,124,296 |
| Apr 4, 2022 | $15.96 | $16.01 | $14.71 | $15.07 | -5.58% | 7,053,088 |
| Mar 28, 2022 | $15.27 | $15.99 | $15.16 | $15.96 | +4.52% | 3,697,459 |
| Mar 21, 2022 | $15.11 | $15.30 | $14.82 | $15.27 | +1.26% | 2,623,992 |
| Mar 14, 2022 | $14.91 | $15.11 | $14.44 | $15.08 | +1.48% | 3,750,643 |
| Mar 7, 2022 | $14.90 | $15.24 | $14.56 | $14.86 | -0.40% | 3,165,012 |
| Feb 28, 2022 | $14.30 | $14.93 | $13.98 | $14.92 | +3.32% | 5,817,639 |
| Feb 22, 2022 | $14.40 | $14.52 | $13.80 | $14.44 | -0.07% | 4,787,021 |
| Feb 14, 2022 | $14.31 | $14.64 | $14.04 | $14.45 | +0.91% | 4,165,271 |
| Feb 7, 2022 | $13.93 | $14.33 | $13.88 | $14.32 | +3.10% | 4,901,863 |
| Jan 31, 2022 | $14.01 | $14.87 | $13.72 | $13.89 | -1.56% | 4,513,911 |
| Jan 24, 2022 | $14.00 | $14.41 | $13.52 | $14.11 | +0.14% | 4,351,888 |
| Jan 18, 2022 | $15.08 | $15.14 | $14.04 | $14.09 | -6.56% | 3,087,948 |
| Jan 10, 2022 | $15.64 | $15.70 | $14.87 | $15.08 | -3.46% | 4,553,095 |
| Jan 3, 2022 | $15.34 | $15.95 | $15.30 | $15.62 | +2.23% | 3,931,146 |
| Dec 27, 2021 | $14.95 | $15.43 | $14.83 | $15.28 | +2.21% | 3,679,795 |
| Dec 20, 2021 | $14.61 | $15.15 | $13.93 | $14.95 | +0.88% | 3,493,107 |
| Dec 13, 2021 | $15.07 | $15.21 | $14.66 | $14.82 | -2.44% | 8,079,732 |
| Dec 6, 2021 | $14.71 | $15.45 | $14.71 | $15.19 | +4.47% | 3,443,608 |
| Nov 29, 2021 | $14.58 | $14.64 | $13.78 | $14.54 | +0.35% | 6,011,470 |
| Nov 22, 2021 | $14.90 | $15.26 | $14.14 | $14.49 | -3.08% | 3,164,164 |
| Nov 15, 2021 | $15.71 | $15.89 | $14.87 | $14.95 | -4.59% | 4,254,149 |
| Nov 8, 2021 | $16.16 | $16.16 | $15.59 | $15.67 | -2.79% | 3,105,535 |
| Nov 1, 2021 | $16.07 | $16.46 | $15.68 | $16.12 | +0.62% | 3,338,981 |
| Oct 25, 2021 | $16.35 | $16.50 | $16.00 | $16.02 | -2.08% | 3,203,812 |
| Oct 18, 2021 | $16.26 | $16.55 | $16.13 | $16.36 | 0.00% | 2,870,309 |
| Oct 11, 2021 | $15.91 | $16.63 | $15.76 | $16.36 | +3.09% | 2,891,003 |
| Oct 4, 2021 | $16.50 | $16.68 | $15.82 | $15.87 | -3.41% | 3,536,740 |
| Sep 27, 2021 | $16.33 | $16.70 | $16.01 | $16.43 | +0.92% | 3,816,912 |
| Sep 20, 2021 | $16.12 | $16.57 | $16.00 | $16.28 | 0.00% | 3,608,805 |
| Sep 13, 2021 | $16.58 | $16.88 | $16.28 | $16.28 | -0.67% | 5,012,380 |
| Sep 7, 2021 | $17.16 | $17.22 | $16.38 | $16.39 | -4.99% | 3,096,545 |
| Aug 30, 2021 | $17.21 | $17.28 | $16.91 | $17.25 | +0.52% | 3,630,818 |
| Aug 23, 2021 | $17.42 | $17.51 | $16.97 | $17.16 | -1.44% | 4,005,729 |
| Aug 16, 2021 | $17.73 | $17.96 | $17.03 | $17.41 | -1.58% | 2,799,370 |
| Aug 9, 2021 | $18.22 | $18.25 | $17.46 | $17.69 | -3.17% | 2,615,374 |
| Aug 2, 2021 | $18.48 | $18.69 | $17.79 | $18.27 | -1.08% | 2,742,722 |
| Jul 26, 2021 | $18.55 | $18.79 | $18.29 | $18.47 | -0.11% | 2,278,219 |
| Jul 19, 2021 | $18.12 | $18.71 | $17.70 | $18.49 | +0.38% | 3,195,089 |
| Jul 12, 2021 | $18.52 | $18.71 | $18.38 | $18.42 | -0.91% | 2,666,124 |
| Jul 6, 2021 | $18.74 | $18.88 | $18.19 | $18.59 | -0.64% | 3,481,139 |
| Jun 28, 2021 | $18.60 | $18.83 | $18.30 | $18.71 | +0.92% | 3,015,023 |
| Jun 21, 2021 | $18.13 | $18.73 | $18.04 | $18.54 | +2.60% | 4,486,055 |
| Jun 14, 2021 | $19.84 | $20.12 | $18.05 | $18.07 | -8.74% | 6,627,502 |
| Jun 7, 2021 | $19.98 | $20.06 | $19.67 | $19.80 | -0.35% | 3,705,100 |
| Jun 1, 2021 | $19.60 | $20.01 | $19.55 | $19.87 | +1.69% | 1,801,462 |
| May 24, 2021 | $19.04 | $19.60 | $19.04 | $19.54 | +2.63% | 2,407,442 |
| May 17, 2021 | $18.57 | $19.17 | $18.42 | $19.04 | +2.09% | 2,791,008 |
| May 10, 2021 | $19.19 | $19.39 | $18.14 | $18.65 | -2.61% | 2,581,437 |
| May 3, 2021 | $19.28 | $19.58 | $18.61 | $19.15 | -0.26% | 2,403,506 |
| Apr 26, 2021 | $19.12 | $19.37 | $18.90 | $19.20 | +1.00% | 1,698,655 |
| Apr 19, 2021 | $18.86 | $19.21 | $18.62 | $19.01 | +0.80% | 1,918,962 |
| Apr 12, 2021 | $18.49 | $19.10 | $18.38 | $18.86 | +2.22% | 1,655,924 |
| Apr 5, 2021 | $18.70 | $19.23 | $18.43 | $18.45 | -0.75% | 2,883,339 |
| Mar 29, 2021 | $18.27 | $18.59 | $18.06 | $18.59 | +1.86% | 1,820,263 |
| Mar 22, 2021 | $17.94 | $18.37 | $17.41 | $18.25 | +1.96% | 2,918,504 |
| Mar 15, 2021 | $18.87 | $19.20 | $17.89 | $17.90 | -5.29% | 4,834,808 |
| Mar 8, 2021 | $18.35 | $19.04 | $18.19 | $18.90 | +3.56% | 4,936,477 |
| Mar 1, 2021 | $19.00 | $19.02 | $17.67 | $18.25 | -1.78% | 5,000,745 |
| Feb 22, 2021 | $17.98 | $19.34 | $17.96 | $18.58 | +2.82% | 2,444,251 |
| Feb 16, 2021 | $18.52 | $18.57 | $17.86 | $18.07 | -2.43% | 1,381,735 |
| Feb 8, 2021 | $17.48 | $18.65 | $17.40 | $18.52 | +5.89% | 2,105,972 |
| Feb 1, 2021 | $16.21 | $17.58 | $16.06 | $17.49 | +8.57% | 2,972,361 |
| Jan 25, 2021 | $16.90 | $17.04 | $16.08 | $16.11 | -5.07% | 2,369,577 |
| Jan 19, 2021 | $16.94 | $17.08 | $16.51 | $16.97 | +0.06% | 1,895,702 |
| Jan 11, 2021 | $16.44 | $17.16 | $16.19 | $16.96 | +1.74% | 2,226,289 |
| Jan 4, 2021 | $17.20 | $17.42 | $16.45 | $16.67 | -2.74% | 4,331,240 |
| Dec 28, 2020 | $16.96 | $17.45 | $16.81 | $17.14 | +0.94% | 1,293,636 |
| Dec 21, 2020 | $16.87 | $17.19 | $16.52 | $16.98 | -0.76% | 1,373,544 |
| Dec 14, 2020 | $16.98 | $17.75 | $16.75 | $17.11 | +1.36% | 3,579,952 |
| Dec 7, 2020 | $17.45 | $17.69 | $16.76 | $16.88 | -3.54% | 1,480,817 |
| Nov 30, 2020 | $16.88 | $17.60 | $16.64 | $17.50 | +3.06% | 1,449,543 |
| Nov 23, 2020 | $16.78 | $17.92 | $16.70 | $16.98 | +2.29% | 1,352,066 |
| Nov 16, 2020 | $16.94 | $17.23 | $16.42 | $16.60 | +0.55% | 1,663,591 |
| Nov 9, 2020 | $15.17 | $16.60 | $15.12 | $16.51 | +15.70% | 2,334,970 |
| Nov 2, 2020 | $14.40 | $15.09 | $14.19 | $14.27 | +0.28% | 1,398,092 |
| Oct 26, 2020 | $15.61 | $15.61 | $13.95 | $14.23 | -10.22% | 2,064,362 |
| Oct 19, 2020 | $15.64 | $15.90 | $15.16 | $15.85 | +1.34% | 1,346,943 |
| Oct 12, 2020 | $16.21 | $16.53 | $15.56 | $15.64 | -3.93% | 1,681,635 |
| Oct 5, 2020 | $16.80 | $17.15 | $16.20 | $16.28 | -2.51% | 2,199,070 |
| Sep 28, 2020 | $15.64 | $16.87 | $15.61 | $16.70 | +8.44% | 2,090,994 |
| Sep 21, 2020 | $16.48 | $16.48 | $15.08 | $15.40 | -7.84% | 2,563,944 |
| Sep 14, 2020 | $17.31 | $17.67 | $16.65 | $16.71 | -2.74% | 3,309,907 |
| Sep 8, 2020 | $17.45 | $17.75 | $17.10 | $17.18 | -1.88% | 1,068,614 |
| Aug 31, 2020 | $17.73 | $17.99 | $17.02 | $17.51 | -1.52% | 1,432,930 |
| Aug 24, 2020 | $17.45 | $18.01 | $17.15 | $17.78 | +2.01% | 1,383,900 |
| Aug 17, 2020 | $17.63 | $17.82 | $17.04 | $17.43 | -1.13% | 1,454,653 |
| Aug 10, 2020 | $17.72 | $18.19 | $17.51 | $17.63 | +0.40% | 1,479,387 |
| Aug 3, 2020 | $16.57 | $17.57 | $16.12 | $17.56 | +5.47% | 1,854,240 |
| Jul 27, 2020 | $16.00 | $16.95 | $15.71 | $16.65 | +3.67% | 1,515,534 |
| Jul 20, 2020 | $16.34 | $16.71 | $15.91 | $16.06 | -2.25% | 1,906,779 |
| Jul 13, 2020 | $16.31 | $16.69 | $15.82 | $16.43 | +1.61% | 2,079,685 |
| Jul 6, 2020 | $17.29 | $17.33 | $15.80 | $16.17 | -3.17% | 2,379,168 |
| Jun 29, 2020 | $16.16 | $17.25 | $15.95 | $16.70 | +4.51% | 1,858,757 |
| Jun 22, 2020 | $16.49 | $16.56 | $15.01 | $15.98 | -4.20% | 2,961,077 |
| Jun 15, 2020 | $15.00 | $17.45 | $14.92 | $16.68 | +7.61% | 7,298,582 |
| Jun 8, 2020 | $16.88 | $17.50 | $14.58 | $15.50 | -6.23% | 3,215,047 |
| Jun 1, 2020 | $14.05 | $17.12 | $13.93 | $16.53 | +17.82% | 4,037,557 |
| May 26, 2020 | $14.31 | $15.50 | $13.66 | $14.03 | +0.79% | 3,199,008 |
| May 18, 2020 | $13.73 | $14.17 | $13.15 | $13.92 | +8.92% | 2,308,784 |
| May 11, 2020 | $14.01 | $14.09 | $11.85 | $12.78 | -9.68% | 4,302,613 |
| May 4, 2020 | $13.48 | $14.20 | $13.01 | $14.15 | +2.91% | 3,743,955 |
| Apr 27, 2020 | $12.62 | $15.44 | $12.55 | $13.75 | +10.00% | 3,299,364 |
| Apr 20, 2020 | $12.46 | $13.13 | $12.08 | $12.50 | -2.87% | 2,465,410 |
| Apr 13, 2020 | $13.90 | $14.59 | $12.48 | $12.87 | -6.40% | 4,547,205 |
| Apr 6, 2020 | $11.58 | $14.39 | $11.58 | $13.75 | +25.00% | 3,449,650 |
| Mar 30, 2020 | $13.53 | $13.67 | $10.60 | $11.00 | -19.88% | 4,115,345 |
| Mar 23, 2020 | $12.31 | $15.39 | $11.19 | $13.73 | +11.54% | 4,058,326 |
| Mar 16, 2020 | $14.00 | $14.00 | $8.77 | $12.31 | -16.66% | 6,470,948 |
| Mar 9, 2020 | $18.34 | $18.49 | $12.60 | $14.77 | -23.87% | 4,738,685 |
| Mar 2, 2020 | $18.50 | $19.86 | $18.39 | $19.40 | +5.15% | 3,204,875 |
| Feb 24, 2020 | $21.33 | $21.50 | $17.73 | $18.45 | -14.74% | 4,588,035 |
| Feb 18, 2020 | $21.64 | $21.71 | $21.22 | $21.64 | -0.14% | 1,358,775 |
| Feb 10, 2020 | $20.86 | $21.68 | $20.82 | $21.67 | +5.04% | 1,852,042 |
| Feb 3, 2020 | $20.73 | $21.27 | $20.58 | $20.63 | -0.48% | 2,694,420 |
| Jan 27, 2020 | $20.38 | $21.02 | $20.38 | $20.73 | +1.12% | 3,153,300 |
| Jan 21, 2020 | $20.45 | $20.58 | $20.31 | $20.50 | +0.20% | 1,763,612 |
| Jan 13, 2020 | $19.95 | $20.52 | $19.90 | $20.46 | +3.02% | 2,496,659 |
| Jan 6, 2020 | $20.50 | $20.69 | $19.73 | $19.86 | -3.36% | 3,555,160 |
| Dec 30, 2019 | $20.02 | $20.63 | $19.95 | $20.55 | +2.54% | 2,352,606 |
| Dec 23, 2019 | $20.26 | $20.30 | $19.88 | $20.04 | -0.69% | 1,566,943 |
| Dec 16, 2019 | $19.86 | $20.45 | $19.86 | $20.18 | +1.61% | 5,559,555 |
| Dec 9, 2019 | $20.46 | $20.60 | $19.65 | $19.86 | -2.60% | 2,872,434 |
| Dec 2, 2019 | $20.39 | $20.60 | $20.06 | $20.39 | 0.00% | 2,895,253 |
| Nov 25, 2019 | $19.87 | $20.62 | $19.81 | $20.39 | +3.19% | 2,093,100 |
| Nov 18, 2019 | $19.85 | $20.00 | $19.64 | $19.76 | -0.20% | 3,821,251 |
| Nov 11, 2019 | $19.63 | $19.85 | $19.16 | $19.80 | +0.46% | 2,607,774 |
| Nov 4, 2019 | $19.55 | $19.79 | $19.15 | $19.71 | +1.03% | 2,797,741 |
| Oct 28, 2019 | $19.35 | $19.60 | $19.31 | $19.51 | +0.93% | 2,122,591 |
| Oct 21, 2019 | $19.33 | $19.49 | $19.21 | $19.33 | -0.21% | 1,751,374 |
| Oct 14, 2019 | $19.08 | $19.37 | $18.89 | $19.37 | +2.05% | 2,107,127 |
| Oct 7, 2019 | $19.40 | $19.67 | $18.81 | $18.98 | -2.27% | 2,911,784 |
| Sep 30, 2019 | $19.46 | $19.64 | $19.05 | $19.42 | -0.21% | 2,536,597 |
| Sep 23, 2019 | $19.51 | $19.72 | $19.25 | $19.46 | -0.15% | 2,864,291 |
| Sep 16, 2019 | $19.70 | $19.90 | $19.39 | $19.49 | -0.97% | 7,457,251 |
| Sep 9, 2019 | $19.44 | $20.00 | $19.31 | $19.68 | +1.23% | 4,483,924 |
| Sep 3, 2019 | $19.19 | $19.58 | $19.15 | $19.44 | +1.36% | 1,109,057 |
| Aug 26, 2019 | $19.26 | $19.47 | $19.00 | $19.18 | +0.16% | 1,368,125 |
| Aug 19, 2019 | $19.82 | $19.87 | $19.10 | $19.15 | -2.94% | 1,567,363 |
| Aug 12, 2019 | $19.88 | $19.88 | $19.18 | $19.73 | -0.80% | 1,929,341 |
| Aug 5, 2019 | $19.50 | $20.31 | $18.84 | $19.89 | +1.64% | 3,765,153 |
| Jul 29, 2019 | $19.43 | $19.91 | $19.32 | $19.57 | +1.24% | 2,651,927 |
| Jul 22, 2019 | $18.90 | $19.44 | $18.62 | $19.33 | +2.76% | 1,784,102 |
| Jul 15, 2019 | $19.18 | $19.23 | $18.69 | $18.81 | -1.52% | 2,683,728 |
| Jul 8, 2019 | $20.12 | $20.25 | $18.96 | $19.10 | -5.07% | 3,744,347 |
| Jul 1, 2019 | $19.72 | $20.26 | $19.40 | $20.12 | +2.55% | 2,549,628 |
| Jun 24, 2019 | $19.91 | $19.96 | $18.91 | $19.62 | -0.96% | 4,029,291 |
| Jun 17, 2019 | $19.59 | $20.22 | $19.43 | $19.81 | +1.12% | 2,734,448 |
| Jun 10, 2019 | $19.00 | $19.75 | $18.83 | $19.59 | +3.38% | 2,385,494 |
| Jun 3, 2019 | $18.46 | $19.04 | $18.06 | $18.95 | +2.93% | 2,007,134 |
| May 28, 2019 | $18.85 | $18.95 | $18.27 | $18.41 | -2.28% | 2,682,538 |
| May 20, 2019 | $19.28 | $19.35 | $18.76 | $18.84 | -2.84% | 2,273,828 |
| May 13, 2019 | $19.10 | $19.73 | $18.92 | $19.39 | +1.15% | 3,861,181 |
| May 6, 2019 | $18.99 | $19.35 | $18.44 | $19.17 | -0.10% | 3,416,285 |
| Apr 29, 2019 | $19.08 | $19.28 | $18.80 | $19.19 | +0.58% | 3,241,681 |
| Apr 22, 2019 | $18.36 | $19.13 | $18.08 | $19.08 | +3.92% | 2,425,968 |
| Apr 15, 2019 | $18.88 | $18.97 | $18.12 | $18.36 | -2.34% | 2,241,609 |
| Apr 8, 2019 | $19.14 | $19.22 | $18.61 | $18.80 | -1.83% | 3,074,281 |
| Apr 1, 2019 | $18.95 | $19.27 | $18.62 | $19.15 | +1.32% | 2,780,618 |
| Mar 25, 2019 | $18.73 | $19.29 | $18.43 | $18.90 | +0.80% | 3,394,209 |
| Mar 18, 2019 | $18.50 | $19.18 | $18.24 | $18.75 | +1.52% | 3,129,433 |
| Mar 11, 2019 | $17.82 | $18.69 | $17.82 | $18.47 | +3.71% | 5,450,003 |
| Mar 4, 2019 | $18.28 | $18.48 | $17.63 | $17.81 | -1.00% | 3,703,950 |
| Feb 25, 2019 | $19.70 | $19.80 | $17.72 | $17.99 | -8.54% | 4,645,860 |
| Feb 19, 2019 | $19.15 | $19.79 | $19.10 | $19.67 | +3.20% | 2,993,468 |
| Feb 11, 2019 | $19.50 | $19.56 | $18.78 | $19.06 | -2.26% | 3,270,596 |
| Feb 4, 2019 | $19.61 | $19.85 | $19.27 | $19.50 | -0.61% | 3,275,521 |
| Jan 28, 2019 | $19.79 | $20.21 | $18.83 | $19.62 | -0.96% | 15,059,687 |
| Jan 22, 2019 | $20.22 | $20.25 | $19.75 | $19.81 | -1.98% | 3,168,255 |
| Jan 14, 2019 | $19.60 | $20.52 | $19.37 | $20.21 | +2.95% | 2,119,212 |
| Jan 7, 2019 | $18.53 | $19.93 | $18.50 | $19.63 | +6.68% | 2,680,631 |
| Dec 31, 2018 | $17.67 | $18.58 | $17.22 | $18.40 | +4.60% | 2,009,889 |
| Dec 24, 2018 | $17.57 | $17.93 | $16.95 | $17.59 | 0.00% | 2,087,010 |
| Dec 17, 2018 | $19.35 | $19.59 | $17.47 | $17.59 | -9.24% | 4,125,759 |
| Dec 10, 2018 | $20.03 | $20.14 | $19.32 | $19.38 | -3.15% | 2,878,091 |
| Dec 3, 2018 | $20.20 | $20.33 | $19.46 | $20.01 | -0.89% | 4,139,724 |
| Nov 26, 2018 | $21.85 | $21.93 | $20.01 | $20.19 | -7.34% | 11,298,007 |
| Nov 19, 2018 | $21.57 | $21.92 | $21.35 | $21.79 | +1.25% | 1,306,818 |
| Nov 12, 2018 | $21.26 | $21.56 | $20.77 | $21.52 | +1.61% | 2,040,317 |
| Nov 5, 2018 | $20.05 | $21.48 | $20.05 | $21.18 | +5.64% | 2,040,370 |
| Oct 29, 2018 | $20.12 | $20.76 | $19.90 | $20.05 | +0.25% | 2,345,855 |
| Oct 22, 2018 | $19.69 | $20.72 | $19.24 | $20.00 | +1.78% | 2,352,547 |
| Oct 15, 2018 | $18.77 | $19.82 | $18.69 | $19.65 | +4.80% | 2,018,470 |
| Oct 8, 2018 | $19.75 | $20.35 | $18.70 | $18.75 | -4.29% | 2,545,816 |
| Oct 1, 2018 | $20.88 | $20.92 | $19.34 | $19.59 | -6.04% | 2,000,633 |
| Sep 24, 2018 | $20.65 | $20.86 | $20.16 | $20.85 | +0.72% | 1,755,308 |
| Sep 17, 2018 | $21.16 | $21.28 | $20.32 | $20.70 | -2.04% | 2,475,167 |
| Sep 10, 2018 | $21.23 | $21.52 | $20.80 | $21.13 | -0.14% | 2,040,819 |
| Sep 4, 2018 | $21.69 | $21.89 | $21.04 | $21.16 | -2.44% | 1,412,524 |
| Aug 27, 2018 | $21.30 | $21.76 | $21.06 | $21.69 | +1.83% | 2,403,256 |
| Aug 20, 2018 | $21.42 | $21.82 | $21.21 | $21.30 | -0.19% | 2,650,523 |
| Aug 13, 2018 | $21.72 | $22.37 | $20.52 | $21.34 | -1.75% | 8,528,547 |
| Aug 6, 2018 | $21.27 | $22.53 | $21.08 | $21.72 | +2.07% | 2,642,790 |
| Jul 30, 2018 | $20.59 | $21.33 | $20.55 | $21.28 | +3.30% | 1,540,005 |
| Jul 23, 2018 | $20.82 | $21.15 | $20.51 | $20.60 | -1.25% | 1,351,804 |
| Jul 16, 2018 | $20.80 | $21.18 | $20.42 | $20.86 | +0.77% | 1,899,602 |
| Jul 9, 2018 | $21.50 | $21.54 | $20.60 | $20.70 | -3.45% | 1,795,273 |
| Jul 2, 2018 | $20.40 | $21.44 | $20.02 | $21.44 | +4.94% | 1,488,187 |
| Jun 25, 2018 | $20.04 | $20.68 | $20.02 | $20.43 | +1.64% | 1,857,981 |
| Jun 18, 2018 | $19.55 | $20.25 | $19.42 | $20.10 | +3.18% | 1,903,714 |
| Jun 11, 2018 | $19.40 | $19.87 | $19.09 | $19.48 | +0.26% | 2,675,859 |
| Jun 4, 2018 | $19.60 | $19.81 | $19.40 | $19.43 | -0.72% | 1,973,324 |
| May 29, 2018 | $19.48 | $19.96 | $19.40 | $19.57 | +0.26% | 1,552,634 |
| May 21, 2018 | $18.66 | $19.54 | $18.47 | $19.52 | +5.06% | 1,623,707 |
| May 14, 2018 | $18.94 | $19.22 | $18.25 | $18.58 | -1.80% | 3,447,960 |
| May 7, 2018 | $19.16 | $20.20 | $18.85 | $18.92 | -1.71% | 3,462,605 |
| Apr 30, 2018 | $18.68 | $19.39 | $18.48 | $19.25 | +3.05% | 2,880,978 |
| Apr 23, 2018 | $17.58 | $18.80 | $17.53 | $18.68 | +6.26% | 2,252,932 |
| Apr 16, 2018 | $17.39 | $18.10 | $17.34 | $17.58 | +1.33% | 1,716,043 |
| Apr 9, 2018 | $17.32 | $17.71 | $17.12 | $17.35 | +0.29% | 2,103,515 |
| Apr 2, 2018 | $16.87 | $17.63 | $16.82 | $17.30 | +2.49% | 3,438,659 |
| Mar 26, 2018 | $16.42 | $17.07 | $16.22 | $16.88 | +3.88% | 2,897,327 |
| Mar 19, 2018 | $16.78 | $17.00 | $16.22 | $16.25 | -3.56% | 2,725,493 |
| Mar 12, 2018 | $17.38 | $17.56 | $16.32 | $16.85 | -3.16% | 5,247,441 |
| Mar 5, 2018 | $16.61 | $18.06 | $16.57 | $17.40 | +10.06% | 19,556,896 |
| Feb 26, 2018 | $16.47 | $16.62 | $15.55 | $15.81 | -3.60% | 2,542,316 |
| Feb 20, 2018 | $16.57 | $16.65 | $15.95 | $16.40 | -1.15% | 1,535,778 |
| Feb 12, 2018 | $16.47 | $16.70 | $15.78 | $16.59 | +1.16% | 2,219,677 |
| Feb 5, 2018 | $17.49 | $17.50 | $16.05 | $16.40 | -6.50% | 3,457,328 |
| Jan 29, 2018 | $18.48 | $18.48 | $17.28 | $17.54 | -5.09% | 2,693,522 |
| Jan 22, 2018 | $19.01 | $19.36 | $18.25 | $18.48 | -2.89% | 2,097,235 |
| Jan 16, 2018 | $19.42 | $19.65 | $18.71 | $19.03 | -1.50% | 1,946,663 |
| Jan 8, 2018 | $19.99 | $20.14 | $19.29 | $19.32 | -3.40% | 1,969,818 |
| Jan 2, 2018 | $20.63 | $20.76 | $19.92 | $20.00 | -2.82% | 1,497,311 |
| Dec 26, 2017 | $20.20 | $20.82 | $20.18 | $20.58 | +1.68% | 1,657,488 |
| Dec 18, 2017 | $21.38 | $21.70 | $20.09 | $20.24 | -5.51% | 2,346,853 |
| Dec 11, 2017 | $21.10 | $21.64 | $21.01 | $21.42 | +1.18% | 2,436,511 |
| Dec 4, 2017 | $21.71 | $21.96 | $21.12 | $21.17 | -2.26% | 1,800,678 |
| Nov 27, 2017 | $21.77 | $21.87 | $21.28 | $21.66 | -0.28% | 1,400,144 |
| Nov 20, 2017 | $21.47 | $21.93 | $21.35 | $21.72 | +1.07% | 812,406 |
| Nov 13, 2017 | $21.53 | $21.70 | $21.35 | $21.49 | +0.28% | 1,085,512 |
| Nov 6, 2017 | $21.86 | $22.00 | $21.24 | $21.43 | -1.70% | 1,259,435 |
| Oct 30, 2017 | $21.71 | $21.99 | $21.34 | $21.80 | +0.32% | 1,007,919 |
| Oct 23, 2017 | $22.03 | $22.17 | $21.40 | $21.73 | -1.45% | 1,183,473 |
| Oct 16, 2017 | $22.28 | $22.37 | $21.95 | $22.05 | -1.08% | 999,217 |
| Oct 9, 2017 | $21.90 | $22.42 | $21.79 | $22.29 | +1.83% | 1,165,307 |
| Oct 2, 2017 | $21.93 | $22.19 | $21.79 | $21.89 | 0.00% | 1,456,647 |
| Sep 25, 2017 | $21.42 | $21.97 | $21.42 | $21.89 | +2.19% | 1,342,870 |
| Sep 18, 2017 | $21.58 | $21.81 | $21.40 | $21.42 | -0.70% | 1,182,831 |
| Sep 11, 2017 | $21.40 | $21.70 | $21.22 | $21.57 | +1.41% | 2,277,502 |
| Sep 5, 2017 | $21.50 | $22.00 | $21.25 | $21.27 | -1.02% | 1,150,403 |
| Aug 28, 2017 | $21.48 | $21.71 | $21.04 | $21.49 | +0.28% | 1,229,385 |
| Aug 21, 2017 | $21.37 | $21.87 | $21.36 | $21.43 | +0.28% | 1,172,002 |
| Aug 14, 2017 | $20.99 | $21.81 | $20.97 | $21.37 | +2.00% | 1,466,385 |
| Aug 7, 2017 | $21.49 | $21.92 | $20.71 | $20.95 | -2.38% | 1,844,371 |
| Jul 31, 2017 | $22.07 | $22.15 | $21.42 | $21.46 | -2.68% | 1,244,534 |
| Jul 24, 2017 | $22.11 | $22.27 | $21.91 | $22.05 | -0.41% | 1,223,048 |
| Jul 17, 2017 | $22.06 | $22.43 | $21.95 | $22.14 | +0.50% | 1,178,570 |
| Jul 10, 2017 | $21.76 | $22.13 | $21.39 | $22.03 | +1.24% | 1,275,743 |
| Jul 3, 2017 | $22.29 | $22.66 | $21.44 | $21.76 | -2.16% | 1,269,979 |
| Jun 26, 2017 | $22.34 | $22.76 | $21.99 | $22.24 | 0.00% | 1,903,979 |
| Jun 19, 2017 | $22.71 | $22.74 | $22.19 | $22.24 | -1.98% | 1,406,939 |
| Jun 12, 2017 | $22.81 | $22.85 | $22.53 | $22.69 | -0.09% | 2,058,786 |
| Jun 5, 2017 | $22.87 | $22.93 | $22.22 | $22.71 | -0.92% | 1,371,860 |
| May 30, 2017 | $22.60 | $22.99 | $22.31 | $22.92 | +1.19% | 2,255,632 |
| May 22, 2017 | $22.23 | $22.94 | $22.23 | $22.65 | +1.80% | 1,320,305 |
| May 15, 2017 | $21.92 | $22.44 | $21.61 | $22.25 | +1.78% | 1,969,458 |
| May 8, 2017 | $22.66 | $22.77 | $21.83 | $21.86 | -3.53% | 1,991,525 |
| May 1, 2017 | $23.62 | $23.87 | $22.14 | $22.66 | -4.10% | 1,509,752 |
| Apr 24, 2017 | $24.33 | $24.35 | $23.54 | $23.63 | -2.15% | 1,853,353 |
| Apr 17, 2017 | $23.89 | $24.34 | $23.88 | $24.15 | +1.09% | 1,693,870 |
| Apr 10, 2017 | $24.20 | $24.35 | $23.85 | $23.89 | -1.12% | 1,380,293 |
| Apr 3, 2017 | $24.04 | $24.45 | $23.82 | $24.16 | +0.33% | 1,576,604 |
| Mar 27, 2017 | $23.61 | $24.18 | $23.38 | $24.08 | +1.86% | 1,964,965 |
| Mar 20, 2017 | $24.03 | $24.07 | $23.27 | $23.64 | -1.50% | 2,258,798 |
| Mar 13, 2017 | $22.73 | $24.21 | $22.73 | $24.00 | +5.31% | 5,646,708 |
| Mar 6, 2017 | $24.25 | $24.41 | $22.36 | $22.79 | -7.62% | 2,732,302 |
| Feb 27, 2017 | $24.54 | $25.25 | $24.30 | $24.67 | +0.41% | 3,708,692 |
| Feb 21, 2017 | $24.57 | $24.72 | $24.09 | $24.57 | -0.24% | 1,356,196 |
| Feb 13, 2017 | $24.27 | $24.63 | $23.91 | $24.63 | +1.61% | 1,720,034 |
| Feb 6, 2017 | $23.82 | $24.42 | $23.31 | $24.24 | +1.25% | 1,543,438 |
| Jan 30, 2017 | $23.13 | $24.09 | $22.56 | $23.94 | +3.37% | 2,589,556 |
| Jan 23, 2017 | $23.04 | $23.73 | $22.95 | $23.16 | +0.52% | 1,122,707 |
| Jan 17, 2017 | $23.34 | $23.69 | $22.86 | $23.04 | -1.16% | 740,320 |
| Jan 9, 2017 | $23.82 | $23.84 | $23.10 | $23.31 | -2.14% | 910,762 |
| Jan 3, 2017 | $23.58 | $23.94 | $23.40 | $23.82 | +1.40% | 865,357 |
| Dec 27, 2016 | $22.89 | $23.55 | $22.62 | $23.49 | +2.22% | 1,027,046 |
| Dec 19, 2016 | $24.15 | $24.21 | $22.53 | $22.98 | -4.49% | 1,274,805 |
| Dec 12, 2016 | $23.34 | $24.15 | $23.07 | $24.06 | +1.52% | 1,632,347 |
| Dec 5, 2016 | $22.44 | $24.00 | $22.23 | $23.70 | +6.33% | 1,092,058 |
| Nov 28, 2016 | $23.28 | $23.67 | $22.08 | $22.29 | -4.62% | 945,058 |
| Nov 21, 2016 | $23.01 | $23.39 | $22.59 | $23.37 | +1.70% | 493,902 |
| Nov 14, 2016 | $22.65 | $23.43 | $22.38 | $22.98 | – | 945,099 |
Seasonality
GNL 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 | 2.3% | -2.0% | -0.6% | 0.7% | -0.4% | 2.0% | 4.5% | 1.2% | -6.1% | -2.2% | 4.0% | 0.4% |
| Months up | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 12.4% | -0.4% | -0.6% | 4.2% | -2.0% | -4.6% | -0.4% | 5.3% | -10.0% | -13.6% | ||
| 2025 | 2.5% | 11.3% | 0.5% | -3.4% | 2.8% | -2.7% | -5.0% | 12.6% | 3.3% | -3.9% | 7.7% | 4.8% |
| 2024 | -11.9% | -14.7% | 7.8% | -7.2% | 7.6% | -1.7% | 22.8% | -0.9% | -2.3% | -4.3% | -4.9% | -1.5% |
| 2023 | 22.4% | -5.6% | -8.9% | -9.5% | -14.6% | 6.9% | 7.9% | 6.2% | -15.3% | -13.8% | 10.6% | 13.3% |
| 2022 | -3.7% | -0.9% | 10.7% | -8.5% | 3.1% | -2.1% | 9.6% | -8.7% | -22.7% | 19.5% | 10.4% | -7.1% |
| 2021 | -3.8% | 15.3% | -2.8% | 8.6% | 1.8% | -5.3% | 2.0% | -8.0% | -5.8% | 2.5% | -11.4% | 7.6% |
| 2020 | 4.9% | -11.0% | -27.5% | 11.0% | -2.5% | 19.2% | 2.0% | 5.1% | -9.1% | -8.3% | 17.3% | 2.7% |
| 2019 | 11.0% | -7.1% | 7.0% | 1.8% | -3.5% | 6.6% | 2.2% | -1.7% | 1.7% | 2.7% | 4.7% | -0.5% |
| 2018 | -10.1% | -13.8% | 9.0% | 11.4% | 7.1% | 4.4% | 4.5% | 3.3% | -3.1% | -2.0% | 0.5% | -11.9% |
| 2017 | -0.3% | 6.6% | -1.4% | -1.1% | -3.9% | -0.5% | -0.3% | -0.7% | 1.9% | -0.5% | 1.0% | -4.1% |