Global Net Lease Inc NYSE:GNL Historical Prices

Below are the 2203 trading days of historical prices for GNL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2203	NYSE	GNL	Fri, Mar 1, 2024	7.20	7.30	7.10	7.30
2202	NYSE	GNL	Thu, Feb 29, 2024	7.23	7.32	7.03	7.21
2201	NYSE	GNL	Wed, Feb 28, 2024	7.37	7.37	6.83	7.16
2200	NYSE	GNL	Tue, Feb 27, 2024	7.34	7.46	7.32	7.34
2199	NYSE	GNL	Mon, Feb 26, 2024	7.56	7.59	7.29	7.29
2198	NYSE	GNL	Fri, Feb 23, 2024	7.59	7.71	7.47	7.62
2197	NYSE	GNL	Thu, Feb 22, 2024	7.70	7.70	7.55	7.57
2196	NYSE	GNL	Wed, Feb 21, 2024	7.74	7.81	7.67	7.74
2195	NYSE	GNL	Tue, Feb 20, 2024	7.98	8.00	7.71	7.73
2194	NYSE	GNL	Fri, Feb 16, 2024	8.00	8.15	7.94	8.06
2193	NYSE	GNL	Thu, Feb 15, 2024	8.09	8.25	8.01	8.16
2192	NYSE	GNL	Wed, Feb 14, 2024	8.06	8.09	7.91	7.96
2191	NYSE	GNL	Tue, Feb 13, 2024	8.01	8.13	7.84	7.98
2190	NYSE	GNL	Mon, Feb 12, 2024	8.02	8.30	8.02	8.25
2189	NYSE	GNL	Fri, Feb 9, 2024	8.13	8.15	7.91	8.02
2188	NYSE	GNL	Thu, Feb 8, 2024	7.99	8.20	7.99	8.14
2187	NYSE	GNL	Wed, Feb 7, 2024	8.20	8.21	7.95	8.03
2186	NYSE	GNL	Tue, Feb 6, 2024	8.06	8.27	7.98	8.18
2185	NYSE	GNL	Mon, Feb 5, 2024	8.21	8.22	8.02	8.08
2184	NYSE	GNL	Fri, Feb 2, 2024	8.31	8.46	8.17	8.33
2183	NYSE	GNL	Thu, Feb 1, 2024	8.50	8.52	8.24	8.50
2182	NYSE	GNL	Wed, Jan 31, 2024	8.77	8.83	8.44	8.45
2181	NYSE	GNL	Tue, Jan 30, 2024	8.80	8.85	8.67	8.76
2180	NYSE	GNL	Mon, Jan 29, 2024	8.87	8.93	8.72	8.88
2179	NYSE	GNL	Fri, Jan 26, 2024	8.97	9.05	8.86	8.87
2178	NYSE	GNL	Thu, Jan 25, 2024	8.93	9.00	8.83	8.90
2177	NYSE	GNL	Wed, Jan 24, 2024	9.05	9.05	8.77	8.77
2176	NYSE	GNL	Tue, Jan 23, 2024	9.01	9.05	8.80	8.89
2175	NYSE	GNL	Mon, Jan 22, 2024	8.98	9.07	8.83	8.88
2174	NYSE	GNL	Fri, Jan 19, 2024	8.81	8.93	8.67	8.86
2173	NYSE	GNL	Thu, Jan 18, 2024	8.73	8.77	8.63	8.74
2172	NYSE	GNL	Wed, Jan 17, 2024	8.87	9.06	8.55	8.69
2171	NYSE	GNL	Tue, Jan 16, 2024	9.25	9.32	9.01	9.04
2170	NYSE	GNL	Fri, Jan 12, 2024	9.53	9.60	9.28	9.31
2169	NYSE	GNL	Thu, Jan 11, 2024	9.54	9.57	9.23	9.32
2168	NYSE	GNL	Wed, Jan 10, 2024	9.98	10.05	9.91	9.62
2167	NYSE	GNL	Tue, Jan 9, 2024	9.90	10.06	9.81	9.98
2166	NYSE	GNL	Mon, Jan 8, 2024	9.74	10.01	9.66	10.00
2165	NYSE	GNL	Fri, Jan 5, 2024	9.73	9.92	9.59	9.78
2164	NYSE	GNL	Thu, Jan 4, 2024	9.68	9.88	9.58	9.77
2163	NYSE	GNL	Wed, Jan 3, 2024	9.80	9.85	9.62	9.70
2162	NYSE	GNL	Tue, Jan 2, 2024	9.87	10.15	9.78	9.93
2161	NYSE	GNL	Fri, Dec 29, 2023	10.17	10.19	9.94	9.95
2160	NYSE	GNL	Thu, Dec 28, 2023	9.94	10.11	9.94	10.11
2159	NYSE	GNL	Wed, Dec 27, 2023	10.04	10.14	9.93	10.04
2158	NYSE	GNL	Tue, Dec 26, 2023	9.85	10.10	9.82	10.07
2157	NYSE	GNL	Fri, Dec 22, 2023	9.76	9.96	9.71	9.84
2156	NYSE	GNL	Thu, Dec 21, 2023	9.55	9.72	9.50	9.71
2155	NYSE	GNL	Wed, Dec 20, 2023	9.43	9.71	9.41	9.42
2154	NYSE	GNL	Tue, Dec 19, 2023	9.23	9.51	9.20	9.43
2153	NYSE	GNL	Mon, Dec 18, 2023	9.30	9.32	9.13	9.17
2152	NYSE	GNL	Fri, Dec 15, 2023	9.64	9.64	9.18	9.22
2151	NYSE	GNL	Thu, Dec 14, 2023	9.63	9.92	9.54	9.66
2150	NYSE	GNL	Wed, Dec 13, 2023	8.82	9.49	8.75	9.46
2149	NYSE	GNL	Tue, Dec 12, 2023	8.92	8.94	8.76	8.83
2148	NYSE	GNL	Mon, Dec 11, 2023	9.14	9.18	8.92	8.94
2147	NYSE	GNL	Fri, Dec 8, 2023	9.24	9.26	9.04	9.10
2146	NYSE	GNL	Thu, Dec 7, 2023	9.39	9.45	9.28	9.30
2145	NYSE	GNL	Wed, Dec 6, 2023	9.60	9.74	9.40	9.42
2144	NYSE	GNL	Tue, Dec 5, 2023	9.59	9.69	9.45	9.47
2143	NYSE	GNL	Mon, Dec 4, 2023	9.33	9.70	9.22	9.68
2142	NYSE	GNL	Fri, Dec 1, 2023	8.78	9.34	8.72	9.33
2141	NYSE	GNL	Thu, Nov 30, 2023	8.84	8.84	8.50	8.78
2140	NYSE	GNL	Wed, Nov 29, 2023	8.89	8.95	8.75	8.81
2139	NYSE	GNL	Tue, Nov 28, 2023	8.66	8.78	8.55	8.75
2138	NYSE	GNL	Mon, Nov 27, 2023	8.69	8.72	8.53	8.67
2137	NYSE	GNL	Fri, Nov 24, 2023	8.72	8.74	8.62	8.73
2136	NYSE	GNL	Wed, Nov 22, 2023	8.82	8.90	8.66	8.72
2135	NYSE	GNL	Tue, Nov 21, 2023	8.76	8.82	8.65	8.75
2134	NYSE	GNL	Mon, Nov 20, 2023	8.81	8.84	8.69	8.82
2133	NYSE	GNL	Fri, Nov 17, 2023	8.93	8.94	8.74	8.87
2132	NYSE	GNL	Thu, Nov 16, 2023	8.74	8.87	8.57	8.80
2131	NYSE	GNL	Wed, Nov 15, 2023	8.55	8.86	8.55	8.76
2130	NYSE	GNL	Tue, Nov 14, 2023	8.23	8.60	8.21	8.54
2129	NYSE	GNL	Mon, Nov 13, 2023	8.01	8.04	7.79	7.79
2128	NYSE	GNL	Fri, Nov 10, 2023	8.06	8.12	7.90	8.08
2127	NYSE	GNL	Thu, Nov 9, 2023	8.38	8.38	7.89	7.99
2126	NYSE	GNL	Wed, Nov 8, 2023	8.35	8.57	8.12	8.29
2125	NYSE	GNL	Tue, Nov 7, 2023	8.53	8.57	8.36	8.42
2124	NYSE	GNL	Mon, Nov 6, 2023	8.71	8.73	8.47	8.51
2123	NYSE	GNL	Fri, Nov 3, 2023	8.64	8.85	8.62	8.75
2122	NYSE	GNL	Thu, Nov 2, 2023	8.34	8.48	8.28	8.45
2121	NYSE	GNL	Wed, Nov 1, 2023	7.97	8.13	7.84	8.12
2120	NYSE	GNL	Tue, Oct 31, 2023	7.83	8.02	7.77	7.94
2119	NYSE	GNL	Mon, Oct 30, 2023	7.72	7.92	7.60	7.75
2118	NYSE	GNL	Fri, Oct 27, 2023	7.89	7.89	7.56	7.62
2117	NYSE	GNL	Thu, Oct 26, 2023	7.74	7.89	7.67	7.82
2116	NYSE	GNL	Wed, Oct 25, 2023	7.76	7.83	7.59	7.69
2115	NYSE	GNL	Tue, Oct 24, 2023	7.92	8.01	7.82	7.84
2114	NYSE	GNL	Mon, Oct 23, 2023	7.90	8.04	7.79	7.84
2113	NYSE	GNL	Fri, Oct 20, 2023	8.11	8.27	7.98	7.99
2112	NYSE	GNL	Thu, Oct 19, 2023	8.25	8.36	8.04	8.07
2111	NYSE	GNL	Wed, Oct 18, 2023	8.54	8.60	8.25	8.32
2110	NYSE	GNL	Tue, Oct 17, 2023	8.28	8.71	8.28	8.60
2109	NYSE	GNL	Mon, Oct 16, 2023	8.26	8.54	8.18	8.41
2108	NYSE	GNL	Fri, Oct 13, 2023	8.11	8.18	7.99	8.10
2107	NYSE	GNL	Thu, Oct 12, 2023	8.25	8.28	8.01	8.04
2106	NYSE	GNL	Wed, Oct 11, 2023	8.34	8.55	8.26	8.31
2105	NYSE	GNL	Tue, Oct 10, 2023	8.66	8.74	8.58	8.28
2104	NYSE	GNL	Mon, Oct 9, 2023	8.41	8.73	8.41	8.67
2103	NYSE	GNL	Fri, Oct 6, 2023	8.52	8.58	8.29	8.46
2102	NYSE	GNL	Thu, Oct 5, 2023	8.74	8.86	8.52	8.58
2101	NYSE	GNL	Wed, Oct 4, 2023	8.91	9.05	8.63	8.75
2100	NYSE	GNL	Tue, Oct 3, 2023	9.05	9.07	8.77	8.86
2099	NYSE	GNL	Mon, Oct 2, 2023	9.63	9.69	9.06	9.11
2098	NYSE	GNL	Fri, Sep 29, 2023	9.72	9.85	9.56	9.61
2097	NYSE	GNL	Thu, Sep 28, 2023	9.37	9.65	9.35	9.56
2096	NYSE	GNL	Wed, Sep 27, 2023	9.52	9.58	9.30	9.33
2095	NYSE	GNL	Tue, Sep 26, 2023	9.73	9.76	9.43	9.45
2094	NYSE	GNL	Mon, Sep 25, 2023	9.92	9.95	9.72	9.80
2093	NYSE	GNL	Fri, Sep 22, 2023	10.22	10.29	9.87	9.88
2092	NYSE	GNL	Thu, Sep 21, 2023	10.66	10.69	10.20	10.23
2091	NYSE	GNL	Wed, Sep 20, 2023	10.89	11.05	10.72	10.73
2090	NYSE	GNL	Tue, Sep 19, 2023	10.72	10.89	10.71	10.80
2089	NYSE	GNL	Mon, Sep 18, 2023	11.12	11.14	10.70	10.73
2088	NYSE	GNL	Fri, Sep 15, 2023	11.31	11.38	10.85	11.22
2087	NYSE	GNL	Thu, Sep 14, 2023	11.05	11.42	11.00	11.42
2086	NYSE	GNL	Wed, Sep 13, 2023	11.06	11.16	10.92	10.95
2085	NYSE	GNL	Tue, Sep 12, 2023	11.30	11.43	10.96	11.11
2084	NYSE	GNL	Mon, Sep 11, 2023	11.30	11.45	11.14	11.31
2083	NYSE	GNL	Fri, Sep 8, 2023	11.27	11.44	10.97	11.27
2082	NYSE	GNL	Thu, Sep 7, 2023	10.91	11.38	10.89	11.17
2081	NYSE	GNL	Wed, Sep 6, 2023	10.81	10.92	10.61	10.92
2080	NYSE	GNL	Tue, Sep 5, 2023	10.84	11.13	10.76	10.77
2079	NYSE	GNL	Fri, Sep 1, 2023	11.52	11.58	10.66	10.92
2078	NYSE	GNL	Thu, Aug 31, 2023	11.40	11.51	11.32	11.35
2077	NYSE	GNL	Wed, Aug 30, 2023	11.29	11.52	11.25	11.44
2076	NYSE	GNL	Tue, Aug 29, 2023	11.00	11.30	10.97	11.29
2075	NYSE	GNL	Mon, Aug 28, 2023	10.77	11.01	10.77	10.95
2074	NYSE	GNL	Fri, Aug 25, 2023	10.72	10.86	10.63	10.72
2073	NYSE	GNL	Thu, Aug 24, 2023	10.74	11.04	10.65	10.71
2072	NYSE	GNL	Wed, Aug 23, 2023	10.65	10.79	10.56	10.74
2071	NYSE	GNL	Tue, Aug 22, 2023	10.57	10.72	10.51	10.68
2070	NYSE	GNL	Mon, Aug 21, 2023	10.70	10.71	10.37	10.49
2069	NYSE	GNL	Fri, Aug 18, 2023	10.50	10.71	10.46	10.69
2068	NYSE	GNL	Thu, Aug 17, 2023	10.65	10.79	10.56	10.58
2067	NYSE	GNL	Wed, Aug 16, 2023	10.82	10.93	10.66	10.66
2066	NYSE	GNL	Tue, Aug 15, 2023	10.97	10.97	10.77	10.80
2065	NYSE	GNL	Mon, Aug 14, 2023	11.08	11.16	11.01	11.07
2064	NYSE	GNL	Fri, Aug 11, 2023	11.02	11.18	11.01	11.15
2063	NYSE	GNL	Thu, Aug 10, 2023	11.22	11.39	11.00	11.05
2062	NYSE	GNL	Wed, Aug 9, 2023	11.13	11.24	10.98	11.12
2061	NYSE	GNL	Tue, Aug 8, 2023	10.97	11.13	10.85	11.12
2060	NYSE	GNL	Mon, Aug 7, 2023	10.64	11.12	10.60	11.12
2059	NYSE	GNL	Fri, Aug 4, 2023	10.55	10.87	10.52	10.62
2058	NYSE	GNL	Thu, Aug 3, 2023	10.62	10.77	10.39	10.56
2057	NYSE	GNL	Wed, Aug 2, 2023	10.47	10.54	10.38	10.51
2056	NYSE	GNL	Tue, Aug 1, 2023	10.66	10.66	10.40	10.58
2055	NYSE	GNL	Mon, Jul 31, 2023	10.85	10.89	10.64	10.69
2054	NYSE	GNL	Fri, Jul 28, 2023	11.04	11.14	10.76	10.80
2053	NYSE	GNL	Thu, Jul 27, 2023	11.22	11.31	10.91	10.93
2052	NYSE	GNL	Wed, Jul 26, 2023	11.09	11.22	11.08	11.18
2051	NYSE	GNL	Tue, Jul 25, 2023	11.10	11.20	11.06	11.08
2050	NYSE	GNL	Mon, Jul 24, 2023	11.09	11.26	11.05	11.16
2049	NYSE	GNL	Fri, Jul 21, 2023	11.28	11.30	11.01	11.08
2048	NYSE	GNL	Thu, Jul 20, 2023	11.19	11.30	10.92	11.22
2047	NYSE	GNL	Wed, Jul 19, 2023	11.08	11.22	11.00	11.19
2046	NYSE	GNL	Tue, Jul 18, 2023	10.94	11.11	10.86	10.95
2045	NYSE	GNL	Mon, Jul 17, 2023	10.76	10.89	10.53	10.89
2044	NYSE	GNL	Fri, Jul 14, 2023	10.68	10.82	10.57	10.81
2043	NYSE	GNL	Thu, Jul 13, 2023	10.80	10.84	10.63	10.74
2042	NYSE	GNL	Wed, Jul 12, 2023	10.89	10.98	10.80	10.80
2041	NYSE	GNL	Tue, Jul 11, 2023	10.90	11.18	10.81	10.76
2040	NYSE	GNL	Mon, Jul 10, 2023	10.65	10.85	10.55	10.78
2039	NYSE	GNL	Fri, Jul 7, 2023	10.50	10.84	10.50	10.65
2038	NYSE	GNL	Thu, Jul 6, 2023	10.66	10.71	10.27	10.54
2037	NYSE	GNL	Wed, Jul 5, 2023	10.61	11.11	10.45	10.71
2036	NYSE	GNL	Mon, Jul 3, 2023	10.35	10.67	10.34	10.57
2035	NYSE	GNL	Fri, Jun 30, 2023	10.43	10.46	10.14	10.28
2034	NYSE	GNL	Thu, Jun 29, 2023	9.94	10.33	9.93	10.33
2033	NYSE	GNL	Wed, Jun 28, 2023	10.08	10.08	9.88	9.97
2032	NYSE	GNL	Tue, Jun 27, 2023	9.93	10.11	9.81	10.08
2031	NYSE	GNL	Mon, Jun 26, 2023	9.51	9.97	9.51	9.88
2030	NYSE	GNL	Fri, Jun 23, 2023	9.67	9.77	9.44	9.51
2029	NYSE	GNL	Thu, Jun 22, 2023	10.07	10.08	9.70	9.77
2028	NYSE	GNL	Wed, Jun 21, 2023	10.42	10.51	10.10	10.11
2027	NYSE	GNL	Tue, Jun 20, 2023	10.72	10.73	10.47	10.51
2026	NYSE	GNL	Fri, Jun 16, 2023	10.97	10.97	10.60	10.76
2025	NYSE	GNL	Thu, Jun 15, 2023	10.71	10.90	10.60	10.90
2024	NYSE	GNL	Wed, Jun 14, 2023	10.74	10.89	10.63	10.68
2023	NYSE	GNL	Tue, Jun 13, 2023	10.53	10.77	10.47	10.67
2022	NYSE	GNL	Mon, Jun 12, 2023	10.40	10.58	10.32	10.52
2021	NYSE	GNL	Fri, Jun 9, 2023	10.58	10.58	10.32	10.38
2020	NYSE	GNL	Thu, Jun 8, 2023	10.67	10.67	10.31	10.60
2019	NYSE	GNL	Wed, Jun 7, 2023	10.25	10.76	10.24	10.74
2018	NYSE	GNL	Tue, Jun 6, 2023	9.92	10.23	9.89	10.23
2017	NYSE	GNL	Mon, Jun 5, 2023	9.97	10.17	9.92	10.04
2016	NYSE	GNL	Fri, Jun 2, 2023	9.81	10.11	9.76	10.04
2015	NYSE	GNL	Thu, Jun 1, 2023	9.65	9.76	9.50	9.65
2014	NYSE	GNL	Wed, May 31, 2023	9.42	9.68	9.34	9.62
2013	NYSE	GNL	Tue, May 30, 2023	9.56	9.58	9.35	9.42
2012	NYSE	GNL	Fri, May 26, 2023	9.29	9.53	9.08	9.51
2011	NYSE	GNL	Thu, May 25, 2023	9.33	9.56	9.12	9.24
2010	NYSE	GNL	Wed, May 24, 2023	8.89	9.45	8.84	9.37
2009	NYSE	GNL	Tue, May 23, 2023	10.40	10.81	10.38	10.56
2008	NYSE	GNL	Mon, May 22, 2023	10.34	10.45	10.14	10.38
2007	NYSE	GNL	Fri, May 19, 2023	10.39	10.47	10.19	10.35
2006	NYSE	GNL	Thu, May 18, 2023	10.03	10.30	10.00	10.26
2005	NYSE	GNL	Wed, May 17, 2023	9.86	10.15	9.80	10.09
2004	NYSE	GNL	Tue, May 16, 2023	10.17	10.17	9.84	9.86
2003	NYSE	GNL	Mon, May 15, 2023	10.55	10.61	10.17	10.21
2002	NYSE	GNL	Fri, May 12, 2023	10.73	10.80	10.49	10.58
2001	NYSE	GNL	Thu, May 11, 2023	10.68	10.92	10.62	10.73
2000	NYSE	GNL	Wed, May 10, 2023	11.21	11.21	10.62	10.89
1999	NYSE	GNL	Tue, May 9, 2023	11.16	11.17	10.99	11.04
1998	NYSE	GNL	Mon, May 8, 2023	11.38	11.44	11.17	11.26
1997	NYSE	GNL	Fri, May 5, 2023	11.27	11.38	11.16	11.34
1996	NYSE	GNL	Thu, May 4, 2023	10.98	11.14	10.75	11.14
1995	NYSE	GNL	Wed, May 3, 2023	11.07	11.26	11.01	11.04
1994	NYSE	GNL	Tue, May 2, 2023	11.14	11.21	10.86	11.01
1993	NYSE	GNL	Mon, May 1, 2023	11.30	11.34	11.16	11.21
1992	NYSE	GNL	Fri, Apr 28, 2023	11.13	11.36	11.12	11.26
1991	NYSE	GNL	Thu, Apr 27, 2023	10.89	11.18	10.89	11.15
1990	NYSE	GNL	Wed, Apr 26, 2023	11.00	11.15	10.85	10.88
1989	NYSE	GNL	Tue, Apr 25, 2023	11.18	11.22	11.00	11.09
1988	NYSE	GNL	Mon, Apr 24, 2023	11.40	11.44	11.12	11.27
1987	NYSE	GNL	Fri, Apr 21, 2023	11.40	11.50	11.20	11.39
1986	NYSE	GNL	Thu, Apr 20, 2023	11.40	11.49	11.26	11.37
1985	NYSE	GNL	Wed, Apr 19, 2023	11.24	11.48	11.16	11.42
1984	NYSE	GNL	Tue, Apr 18, 2023	11.66	11.73	11.22	11.26
1983	NYSE	GNL	Mon, Apr 17, 2023	11.50	11.70	11.50	11.67
1982	NYSE	GNL	Fri, Apr 14, 2023	11.71	11.83	11.43	11.50
1981	NYSE	GNL	Thu, Apr 13, 2023	11.66	11.74	11.52	11.66
1980	NYSE	GNL	Wed, Apr 12, 2023	12.23	12.30	11.71	11.71
1979	NYSE	GNL	Tue, Apr 11, 2023	12.60	12.66	12.39	12.10
1978	NYSE	GNL	Mon, Apr 10, 2023	12.57	12.66	12.31	12.55
1977	NYSE	GNL	Thu, Apr 6, 2023	12.63	12.65	12.48	12.56
1976	NYSE	GNL	Wed, Apr 5, 2023	12.58	12.67	12.49	12.51
1975	NYSE	GNL	Tue, Apr 4, 2023	12.86	12.91	12.49	12.61
1974	NYSE	GNL	Mon, Apr 3, 2023	12.94	13.10	12.71	12.83
1973	NYSE	GNL	Fri, Mar 31, 2023	12.70	12.86	12.62	12.86
1972	NYSE	GNL	Thu, Mar 30, 2023	12.68	12.74	12.51	12.60
1971	NYSE	GNL	Wed, Mar 29, 2023	12.44	12.54	12.38	12.53
1970	NYSE	GNL	Tue, Mar 28, 2023	12.26	12.42	12.24	12.34
1969	NYSE	GNL	Mon, Mar 27, 2023	12.31	12.43	12.20	12.35
1968	NYSE	GNL	Fri, Mar 24, 2023	11.74	12.17	11.67	12.16
1967	NYSE	GNL	Thu, Mar 23, 2023	11.98	12.13	11.74	11.80
1966	NYSE	GNL	Wed, Mar 22, 2023	12.37	12.42	11.86	11.86
1965	NYSE	GNL	Tue, Mar 21, 2023	12.73	12.84	12.45	12.46
1964	NYSE	GNL	Mon, Mar 20, 2023	12.40	12.65	12.31	12.53
1963	NYSE	GNL	Fri, Mar 17, 2023	12.57	12.60	12.25	12.27
1962	NYSE	GNL	Thu, Mar 16, 2023	12.85	12.89	12.41	12.69
1961	NYSE	GNL	Wed, Mar 15, 2023	13.03	13.08	12.72	13.03
1960	NYSE	GNL	Tue, Mar 14, 2023	13.39	13.57	13.09	13.27
1959	NYSE	GNL	Mon, Mar 13, 2023	12.85	13.22	12.84	13.06
1958	NYSE	GNL	Fri, Mar 10, 2023	13.58	13.60	12.90	13.04
1957	NYSE	GNL	Thu, Mar 9, 2023	13.90	13.91	13.51	13.59
1956	NYSE	GNL	Wed, Mar 8, 2023	13.91	13.98	13.69	13.82
1955	NYSE	GNL	Tue, Mar 7, 2023	14.24	14.26	13.43	13.85
1954	NYSE	GNL	Mon, Mar 6, 2023	14.50	14.50	14.18	14.24
1953	NYSE	GNL	Fri, Mar 3, 2023	14.32	14.50	14.23	14.46
1952	NYSE	GNL	Thu, Mar 2, 2023	13.99	14.25	13.96	14.23
1951	NYSE	GNL	Wed, Mar 1, 2023	14.03	14.10	13.90	14.08
1950	NYSE	GNL	Tue, Feb 28, 2023	14.25	14.41	14.11	14.12
1949	NYSE	GNL	Mon, Feb 27, 2023	14.29	14.40	14.23	14.27
1948	NYSE	GNL	Fri, Feb 24, 2023	14.23	14.27	14.11	14.22
1947	NYSE	GNL	Thu, Feb 23, 2023	14.02	14.37	13.90	14.37
1946	NYSE	GNL	Wed, Feb 22, 2023	14.02	14.19	13.90	13.94
1945	NYSE	GNL	Tue, Feb 21, 2023	14.31	14.37	13.94	14.01
1944	NYSE	GNL	Fri, Feb 17, 2023	14.59	14.62	14.36	14.44
1943	NYSE	GNL	Thu, Feb 16, 2023	14.30	14.61	14.25	14.55
1942	NYSE	GNL	Wed, Feb 15, 2023	14.32	14.49	14.31	14.47
1941	NYSE	GNL	Tue, Feb 14, 2023	14.60	14.62	14.37	14.44
1940	NYSE	GNL	Mon, Feb 13, 2023	14.46	14.68	14.46	14.65
1939	NYSE	GNL	Fri, Feb 10, 2023	14.29	14.48	14.21	14.42
1938	NYSE	GNL	Thu, Feb 9, 2023	14.51	14.54	14.13	14.29
1937	NYSE	GNL	Wed, Feb 8, 2023	14.43	14.53	14.30	14.36
1936	NYSE	GNL	Tue, Feb 7, 2023	14.62	14.76	14.49	14.51
1935	NYSE	GNL	Mon, Feb 6, 2023	14.88	14.93	14.55	14.72
1934	NYSE	GNL	Fri, Feb 3, 2023	15.03	15.07	14.88	15.01
1933	NYSE	GNL	Thu, Feb 2, 2023	15.10	15.28	14.96	15.07
1932	NYSE	GNL	Wed, Feb 1, 2023	14.92	15.13	14.78	15.04
1931	NYSE	GNL	Tue, Jan 31, 2023	14.60	15.00	14.56	14.95
1930	NYSE	GNL	Mon, Jan 30, 2023	14.52	14.72	14.50	14.60
1929	NYSE	GNL	Fri, Jan 27, 2023	14.42	14.64	14.36	14.60
1928	NYSE	GNL	Thu, Jan 26, 2023	14.24	14.42	14.19	14.41
1927	NYSE	GNL	Wed, Jan 25, 2023	14.25	14.28	14.15	14.21
1926	NYSE	GNL	Tue, Jan 24, 2023	14.24	14.34	14.13	14.28
1925	NYSE	GNL	Mon, Jan 23, 2023	14.14	14.37	14.05	14.25
1924	NYSE	GNL	Fri, Jan 20, 2023	13.90	14.09	13.75	14.08
1923	NYSE	GNL	Thu, Jan 19, 2023	13.79	13.99	13.77	13.86
1922	NYSE	GNL	Wed, Jan 18, 2023	14.21	14.22	13.74	13.82
1921	NYSE	GNL	Tue, Jan 17, 2023	13.78	14.17	13.78	14.14
1920	NYSE	GNL	Fri, Jan 13, 2023	13.51	13.79	13.49	13.78
1919	NYSE	GNL	Thu, Jan 12, 2023	13.53	13.73	13.35	13.69
1918	NYSE	GNL	Wed, Jan 11, 2023	13.54	13.99	13.54	13.57
1917	NYSE	GNL	Tue, Jan 10, 2023	13.45	13.52	13.35	13.47
1916	NYSE	GNL	Mon, Jan 9, 2023	13.14	13.47	13.10	13.46
1915	NYSE	GNL	Fri, Jan 6, 2023	13.00	13.14	12.93	13.11
1914	NYSE	GNL	Thu, Jan 5, 2023	13.07	13.10	12.88	12.91
1913	NYSE	GNL	Wed, Jan 4, 2023	12.87	13.21	12.84	13.11
1912	NYSE	GNL	Tue, Jan 3, 2023	12.78	13.01	12.64	12.73
1911	NYSE	GNL	Fri, Dec 30, 2022	12.54	12.66	12.43	12.57
1910	NYSE	GNL	Thu, Dec 29, 2022	12.63	12.73	12.57	12.67
1909	NYSE	GNL	Wed, Dec 28, 2022	12.85	12.90	12.53	12.59
1908	NYSE	GNL	Tue, Dec 27, 2022	12.90	12.96	12.79	12.83
1907	NYSE	GNL	Fri, Dec 23, 2022	12.74	12.93	12.73	12.91
1906	NYSE	GNL	Thu, Dec 22, 2022	12.84	12.93	12.59	12.81
1905	NYSE	GNL	Wed, Dec 21, 2022	13.02	13.32	12.96	12.97
1904	NYSE	GNL	Tue, Dec 20, 2022	13.00	13.12	12.85	12.89
1903	NYSE	GNL	Mon, Dec 19, 2022	13.15	13.20	13.03	13.06
1902	NYSE	GNL	Fri, Dec 16, 2022	13.24	13.37	13.04	13.16
1901	NYSE	GNL	Thu, Dec 15, 2022	13.57	13.65	13.35	13.46
1900	NYSE	GNL	Wed, Dec 14, 2022	13.60	13.92	13.60	13.65
1899	NYSE	GNL	Tue, Dec 13, 2022	13.99	14.07	13.61	13.65
1898	NYSE	GNL	Mon, Dec 12, 2022	13.50	13.70	13.39	13.64
1897	NYSE	GNL	Fri, Dec 9, 2022	13.60	13.71	13.46	13.51
1896	NYSE	GNL	Thu, Dec 8, 2022	13.61	13.81	13.61	13.71
1895	NYSE	GNL	Wed, Dec 7, 2022	13.31	13.79	13.31	13.53
1894	NYSE	GNL	Tue, Dec 6, 2022	13.38	13.47	13.25	13.32
1893	NYSE	GNL	Mon, Dec 5, 2022	13.53	13.55	13.33	13.36
1892	NYSE	GNL	Fri, Dec 2, 2022	13.43	13.68	13.36	13.58
1891	NYSE	GNL	Thu, Dec 1, 2022	13.62	13.81	13.44	13.55
1890	NYSE	GNL	Wed, Nov 30, 2022	13.15	13.53	13.01	13.53
1889	NYSE	GNL	Tue, Nov 29, 2022	13.16	13.27	13.04	13.20
1888	NYSE	GNL	Mon, Nov 28, 2022	13.31	13.46	13.10	13.17
1887	NYSE	GNL	Fri, Nov 25, 2022	13.33	13.43	13.30	13.35
1886	NYSE	GNL	Wed, Nov 23, 2022	13.33	13.39	13.20	13.31
1885	NYSE	GNL	Tue, Nov 22, 2022	13.38	13.41	13.24	13.33
1884	NYSE	GNL	Mon, Nov 21, 2022	13.14	13.36	13.12	13.31
1883	NYSE	GNL	Fri, Nov 18, 2022	13.24	13.35	13.12	13.14
1882	NYSE	GNL	Thu, Nov 17, 2022	12.52	12.99	12.47	12.99
1881	NYSE	GNL	Wed, Nov 16, 2022	12.84	12.87	12.63	12.70
1880	NYSE	GNL	Tue, Nov 15, 2022	13.03	13.08	12.75	12.87
1879	NYSE	GNL	Mon, Nov 14, 2022	12.87	12.92	12.72	12.87
1878	NYSE	GNL	Fri, Nov 11, 2022	13.05	13.10	12.77	12.92
1877	NYSE	GNL	Thu, Nov 10, 2022	12.79	13.13	12.79	12.93
1876	NYSE	GNL	Wed, Nov 9, 2022	12.81	12.91	12.40	12.50
1875	NYSE	GNL	Tue, Nov 8, 2022	12.90	13.04	12.79	12.88
1874	NYSE	GNL	Mon, Nov 7, 2022	12.60	12.86	12.47	12.86
1873	NYSE	GNL	Fri, Nov 4, 2022	12.48	12.83	12.43	12.65
1872	NYSE	GNL	Thu, Nov 3, 2022	12.04	12.57	11.82	12.46
1871	NYSE	GNL	Wed, Nov 2, 2022	12.31	12.43	12.06	12.06
1870	NYSE	GNL	Tue, Nov 1, 2022	12.39	12.47	12.20	12.31
1869	NYSE	GNL	Mon, Oct 31, 2022	12.12	12.28	12.08	12.25
1868	NYSE	GNL	Fri, Oct 28, 2022	12.12	12.33	12.04	12.22
1867	NYSE	GNL	Thu, Oct 27, 2022	11.95	12.16	11.95	12.06
1866	NYSE	GNL	Wed, Oct 26, 2022	11.88	11.97	11.75	11.85
1865	NYSE	GNL	Tue, Oct 25, 2022	11.15	11.87	11.08	11.76
1864	NYSE	GNL	Mon, Oct 24, 2022	11.00	11.11	10.86	11.02
1863	NYSE	GNL	Fri, Oct 21, 2022	10.73	10.99	10.60	10.95
1862	NYSE	GNL	Thu, Oct 20, 2022	10.86	10.96	10.61	10.64
1861	NYSE	GNL	Wed, Oct 19, 2022	10.85	10.99	10.69	10.81
1860	NYSE	GNL	Tue, Oct 18, 2022	11.00	11.28	10.83	10.99
1859	NYSE	GNL	Mon, Oct 17, 2022	10.77	11.00	10.72	10.84
1858	NYSE	GNL	Fri, Oct 14, 2022	10.65	10.92	10.40	10.48
1857	NYSE	GNL	Thu, Oct 13, 2022	9.93	10.58	9.82	10.55
1856	NYSE	GNL	Wed, Oct 12, 2022	10.27	10.31	10.04	10.19
1855	NYSE	GNL	Tue, Oct 11, 2022	10.50	10.76	10.28	10.34
1854	NYSE	GNL	Mon, Oct 10, 2022	10.61	10.73	10.48	10.48
1853	NYSE	GNL	Fri, Oct 7, 2022	10.71	10.84	10.41	10.51
1852	NYSE	GNL	Thu, Oct 6, 2022	11.13	11.20	10.70	10.74
1851	NYSE	GNL	Wed, Oct 5, 2022	11.23	11.29	10.92	11.21
1850	NYSE	GNL	Tue, Oct 4, 2022	11.00	11.44	10.96	11.38
1849	NYSE	GNL	Mon, Oct 3, 2022	10.84	10.95	10.52	10.88
1848	NYSE	GNL	Fri, Sep 30, 2022	10.38	10.75	10.33	10.65
1847	NYSE	GNL	Thu, Sep 29, 2022	11.06	11.09	10.19	10.31
1846	NYSE	GNL	Wed, Sep 28, 2022	11.01	11.35	10.86	11.22
1845	NYSE	GNL	Tue, Sep 27, 2022	11.40	11.40	10.94	10.96
1844	NYSE	GNL	Mon, Sep 26, 2022	12.06	12.06	11.09	11.29
1843	NYSE	GNL	Fri, Sep 23, 2022	12.38	12.38	12.01	12.16
1842	NYSE	GNL	Thu, Sep 22, 2022	12.87	12.88	12.38	12.50
1841	NYSE	GNL	Wed, Sep 21, 2022	13.01	13.10	12.82	12.82
1840	NYSE	GNL	Tue, Sep 20, 2022	13.17	13.17	12.93	12.96
1839	NYSE	GNL	Mon, Sep 19, 2022	13.17	13.27	13.10	13.27
1838	NYSE	GNL	Fri, Sep 16, 2022	13.00	13.28	12.92	13.27
1837	NYSE	GNL	Thu, Sep 15, 2022	13.12	13.24	12.98	13.02
1836	NYSE	GNL	Wed, Sep 14, 2022	13.25	13.25	12.96	13.13
1835	NYSE	GNL	Tue, Sep 13, 2022	13.54	13.59	13.17	13.21
1834	NYSE	GNL	Mon, Sep 12, 2022	13.66	13.87	13.66	13.74
1833	NYSE	GNL	Fri, Sep 9, 2022	13.52	13.67	13.45	13.57
1832	NYSE	GNL	Thu, Sep 8, 2022	13.32	13.49	13.20	13.48
1831	NYSE	GNL	Wed, Sep 7, 2022	13.27	13.51	13.21	13.48
1830	NYSE	GNL	Tue, Sep 6, 2022	13.30	13.30	13.13	13.26
1829	NYSE	GNL	Fri, Sep 2, 2022	13.62	13.68	13.27	13.30
1828	NYSE	GNL	Thu, Sep 1, 2022	13.70	13.75	13.37	13.47
1827	NYSE	GNL	Wed, Aug 31, 2022	13.89	13.98	13.76	13.77
1826	NYSE	GNL	Tue, Aug 30, 2022	14.07	14.10	13.75	13.83
1825	NYSE	GNL	Mon, Aug 29, 2022	14.00	14.16	13.91	14.00
1824	NYSE	GNL	Fri, Aug 26, 2022	14.32	14.32	14.01	14.03
1823	NYSE	GNL	Thu, Aug 25, 2022	14.15	14.34	14.10	14.33
1822	NYSE	GNL	Wed, Aug 24, 2022	14.17	14.29	14.09	14.16
1821	NYSE	GNL	Tue, Aug 23, 2022	14.08	14.38	14.08	14.17
1820	NYSE	GNL	Mon, Aug 22, 2022	14.40	14.40	14.11	14.14
1819	NYSE	GNL	Fri, Aug 19, 2022	14.55	14.59	14.38	14.52
1818	NYSE	GNL	Thu, Aug 18, 2022	14.62	14.80	14.59	14.60
1817	NYSE	GNL	Wed, Aug 17, 2022	14.77	14.79	14.55	14.60
1816	NYSE	GNL	Tue, Aug 16, 2022	14.93	15.01	14.84	14.92
1815	NYSE	GNL	Mon, Aug 15, 2022	14.96	15.00	14.87	15.00
1814	NYSE	GNL	Fri, Aug 12, 2022	14.96	15.01	14.85	14.99
1813	NYSE	GNL	Thu, Aug 11, 2022	14.97	15.05	14.81	14.87
1812	NYSE	GNL	Wed, Aug 10, 2022	14.86	14.96	14.83	14.84
1811	NYSE	GNL	Tue, Aug 9, 2022	14.75	14.78	14.66	14.76
1810	NYSE	GNL	Mon, Aug 8, 2022	14.63	14.79	14.62	14.73
1809	NYSE	GNL	Fri, Aug 5, 2022	14.40	14.59	14.39	14.57
1808	NYSE	GNL	Thu, Aug 4, 2022	14.75	14.97	14.31	14.43
1807	NYSE	GNL	Wed, Aug 3, 2022	14.99	15.07	14.79	14.81
1806	NYSE	GNL	Tue, Aug 2, 2022	15.23	15.25	14.89	14.89
1805	NYSE	GNL	Mon, Aug 1, 2022	14.99	15.30	14.91	15.23
1804	NYSE	GNL	Fri, Jul 29, 2022	15.11	15.19	14.94	15.09
1803	NYSE	GNL	Thu, Jul 28, 2022	15.10	15.20	15.03	15.13
1802	NYSE	GNL	Wed, Jul 27, 2022	15.05	15.13	14.85	14.98
1801	NYSE	GNL	Tue, Jul 26, 2022	15.06	15.15	14.96	15.01
1800	NYSE	GNL	Mon, Jul 25, 2022	14.99	15.20	14.96	15.07
1799	NYSE	GNL	Fri, Jul 22, 2022	15.06	15.16	14.86	14.97
1798	NYSE	GNL	Thu, Jul 21, 2022	14.82	15.03	14.65	15.03
1797	NYSE	GNL	Wed, Jul 20, 2022	14.83	15.02	14.72	14.96
1796	NYSE	GNL	Tue, Jul 19, 2022	14.73	14.85	14.67	14.82
1795	NYSE	GNL	Mon, Jul 18, 2022	14.74	14.83	14.49	14.52
1794	NYSE	GNL	Fri, Jul 15, 2022	14.35	14.68	14.19	14.62
1793	NYSE	GNL	Thu, Jul 14, 2022	13.89	14.22	13.80	14.11
1792	NYSE	GNL	Wed, Jul 13, 2022	14.18	14.29	14.04	14.14
1791	NYSE	GNL	Tue, Jul 12, 2022	13.90	14.28	13.88	14.22
1790	NYSE	GNL	Mon, Jul 11, 2022	13.94	14.03	13.82	13.93
1789	NYSE	GNL	Fri, Jul 8, 2022	14.00	14.03	13.76	13.93
1788	NYSE	GNL	Thu, Jul 7, 2022	14.44	14.63	14.40	14.02
1787	NYSE	GNL	Wed, Jul 6, 2022	14.36	14.44	14.11	14.34
1786	NYSE	GNL	Tue, Jul 5, 2022	14.24	14.40	14.00	14.39
1785	NYSE	GNL	Fri, Jul 1, 2022	14.14	14.46	14.06	14.38
1784	NYSE	GNL	Thu, Jun 30, 2022	14.03	14.32	13.94	14.16
1783	NYSE	GNL	Wed, Jun 29, 2022	14.29	14.31	14.09	14.19
1782	NYSE	GNL	Tue, Jun 28, 2022	14.60	14.76	14.31	14.34
1781	NYSE	GNL	Mon, Jun 27, 2022	14.49	14.57	14.33	14.46
1780	NYSE	GNL	Fri, Jun 24, 2022	14.17	14.53	14.15	14.42
1779	NYSE	GNL	Thu, Jun 23, 2022	13.79	14.22	13.79	14.15
1778	NYSE	GNL	Wed, Jun 22, 2022	13.40	13.96	13.35	13.78
1777	NYSE	GNL	Tue, Jun 21, 2022	13.41	13.74	13.33	13.45
1776	NYSE	GNL	Fri, Jun 17, 2022	13.15	13.42	13.01	13.31
1775	NYSE	GNL	Thu, Jun 16, 2022	13.26	13.26	12.98	13.07
1774	NYSE	GNL	Wed, Jun 15, 2022	13.27	13.69	13.21	13.48
1773	NYSE	GNL	Tue, Jun 14, 2022	13.35	13.36	13.01	13.13
1772	NYSE	GNL	Mon, Jun 13, 2022	13.78	13.83	13.25	13.28
1771	NYSE	GNL	Fri, Jun 10, 2022	14.03	14.19	13.86	14.09
1770	NYSE	GNL	Thu, Jun 9, 2022	14.43	14.46	14.09	14.12
1769	NYSE	GNL	Wed, Jun 8, 2022	14.36	14.45	14.22	14.39
1768	NYSE	GNL	Tue, Jun 7, 2022	14.26	14.51	14.18	14.51
1767	NYSE	GNL	Mon, Jun 6, 2022	14.63	14.63	14.34	14.39
1766	NYSE	GNL	Fri, Jun 3, 2022	14.62	14.66	14.36	14.51
1765	NYSE	GNL	Thu, Jun 2, 2022	14.56	14.67	14.33	14.62
1764	NYSE	GNL	Wed, Jun 1, 2022	14.51	14.64	14.25	14.55
1763	NYSE	GNL	Tue, May 31, 2022	14.53	14.53	14.23	14.47
1762	NYSE	GNL	Fri, May 27, 2022	14.40	14.48	14.35	14.46
1761	NYSE	GNL	Thu, May 26, 2022	14.26	14.38	14.12	14.27
1760	NYSE	GNL	Wed, May 25, 2022	14.13	14.30	14.07	14.24
1759	NYSE	GNL	Tue, May 24, 2022	13.77	14.19	13.52	14.13
1758	NYSE	GNL	Mon, May 23, 2022	13.85	13.98	13.71	13.77
1757	NYSE	GNL	Fri, May 20, 2022	13.76	13.86	13.37	13.64
1756	NYSE	GNL	Thu, May 19, 2022	13.95	14.11	13.67	13.68
1755	NYSE	GNL	Wed, May 18, 2022	14.19	14.44	14.05	14.06
1754	NYSE	GNL	Tue, May 17, 2022	13.83	14.18	13.75	14.18
1753	NYSE	GNL	Mon, May 16, 2022	13.52	13.75	13.50	13.70
1752	NYSE	GNL	Fri, May 13, 2022	13.27	13.54	13.05	13.52
1751	NYSE	GNL	Thu, May 12, 2022	12.94	13.18	12.81	13.16
1750	NYSE	GNL	Wed, May 11, 2022	12.92	13.28	12.84	12.90
1749	NYSE	GNL	Tue, May 10, 2022	13.40	13.58	12.79	12.87
1748	NYSE	GNL	Mon, May 9, 2022	13.51	13.60	13.24	13.30
1747	NYSE	GNL	Fri, May 6, 2022	13.78	13.93	13.49	13.69
1746	NYSE	GNL	Thu, May 5, 2022	14.03	14.39	13.75	13.92
1745	NYSE	GNL	Wed, May 4, 2022	13.77	14.05	13.66	14.01
1744	NYSE	GNL	Tue, May 3, 2022	13.56	13.86	13.52	13.78
1743	NYSE	GNL	Mon, May 2, 2022	14.10	14.17	13.44	13.56
1742	NYSE	GNL	Fri, Apr 29, 2022	14.59	14.64	14.01	14.03
1741	NYSE	GNL	Thu, Apr 28, 2022	14.42	14.74	14.37	14.66
1740	NYSE	GNL	Wed, Apr 27, 2022	14.65	14.72	14.36	14.41
1739	NYSE	GNL	Tue, Apr 26, 2022	14.86	14.94	14.63	14.65
1738	NYSE	GNL	Mon, Apr 25, 2022	15.10	15.12	14.66	14.97
1737	NYSE	GNL	Fri, Apr 22, 2022	15.19	15.24	15.07	15.08
1736	NYSE	GNL	Thu, Apr 21, 2022	15.29	15.39	15.19	15.23
1735	NYSE	GNL	Wed, Apr 20, 2022	15.22	15.38	15.17	15.17
1734	NYSE	GNL	Tue, Apr 19, 2022	15.19	15.33	15.16	15.18
1733	NYSE	GNL	Mon, Apr 18, 2022	15.11	15.30	15.06	15.11
1732	NYSE	GNL	Thu, Apr 14, 2022	15.20	15.35	15.09	15.12
1731	NYSE	GNL	Wed, Apr 13, 2022	15.00	15.22	14.96	15.14
1730	NYSE	GNL	Tue, Apr 12, 2022	15.15	15.29	14.91	14.96
1729	NYSE	GNL	Mon, Apr 11, 2022	15.03	15.26	15.03	15.06
1728	NYSE	GNL	Fri, Apr 8, 2022	15.25	15.38	14.71	15.07
1727	NYSE	GNL	Thu, Apr 7, 2022	15.77	15.84	15.58	15.34
1726	NYSE	GNL	Wed, Apr 6, 2022	15.59	15.82	15.45	15.77
1725	NYSE	GNL	Tue, Apr 5, 2022	15.89	16.01	15.57	15.60
1724	NYSE	GNL	Mon, Apr 4, 2022	15.96	15.96	15.62	15.87
1723	NYSE	GNL	Fri, Apr 1, 2022	15.80	15.99	15.54	15.96
1722	NYSE	GNL	Thu, Mar 31, 2022	15.68	15.83	15.68	15.73
1721	NYSE	GNL	Wed, Mar 30, 2022	15.78	15.84	15.58	15.65
1720	NYSE	GNL	Tue, Mar 29, 2022	15.38	15.84	15.38	15.83
1719	NYSE	GNL	Mon, Mar 28, 2022	15.27	15.30	15.16	15.27
1718	NYSE	GNL	Fri, Mar 25, 2022	15.01	15.30	15.00	15.27
1717	NYSE	GNL	Thu, Mar 24, 2022	14.95	15.07	14.82	15.03
1716	NYSE	GNL	Wed, Mar 23, 2022	15.00	15.14	14.92	14.95
1715	NYSE	GNL	Tue, Mar 22, 2022	15.00	15.17	14.99	15.09
1714	NYSE	GNL	Mon, Mar 21, 2022	15.11	15.14	14.84	14.90
1713	NYSE	GNL	Fri, Mar 18, 2022	15.07	15.10	14.95	15.08
1712	NYSE	GNL	Thu, Mar 17, 2022	14.62	15.06	14.53	15.03
1711	NYSE	GNL	Wed, Mar 16, 2022	14.82	14.91	14.44	14.74
1710	NYSE	GNL	Tue, Mar 15, 2022	15.00	15.07	14.69	14.72
1709	NYSE	GNL	Mon, Mar 14, 2022	14.91	15.11	14.80	14.91
1708	NYSE	GNL	Fri, Mar 11, 2022	14.96	15.08	14.78	14.86
1707	NYSE	GNL	Thu, Mar 10, 2022	14.68	14.95	14.58	14.94
1706	NYSE	GNL	Wed, Mar 9, 2022	15.07	15.24	14.87	14.88
1705	NYSE	GNL	Tue, Mar 8, 2022	14.61	15.06	14.56	14.93
1704	NYSE	GNL	Mon, Mar 7, 2022	14.90	14.90	14.58	14.59
1703	NYSE	GNL	Fri, Mar 4, 2022	14.72	14.93	14.59	14.92
1702	NYSE	GNL	Thu, Mar 3, 2022	14.63	14.90	14.60	14.88
1701	NYSE	GNL	Wed, Mar 2, 2022	14.22	14.73	14.13	14.70
1700	NYSE	GNL	Tue, Mar 1, 2022	14.14	14.29	14.00	14.13
1699	NYSE	GNL	Mon, Feb 28, 2022	14.30	14.39	13.98	14.21
1698	NYSE	GNL	Fri, Feb 25, 2022	14.27	14.52	14.27	14.44
1697	NYSE	GNL	Thu, Feb 24, 2022	14.00	14.30	13.80	14.25
1696	NYSE	GNL	Wed, Feb 23, 2022	14.35	14.48	14.00	14.00
1695	NYSE	GNL	Tue, Feb 22, 2022	14.40	14.42	14.12	14.23
1694	NYSE	GNL	Fri, Feb 18, 2022	14.50	14.64	14.41	14.45
1693	NYSE	GNL	Thu, Feb 17, 2022	14.43	14.55	14.35	14.52
1692	NYSE	GNL	Wed, Feb 16, 2022	14.25	14.51	14.25	14.50
1691	NYSE	GNL	Tue, Feb 15, 2022	14.18	14.31	14.14	14.20
1690	NYSE	GNL	Mon, Feb 14, 2022	14.31	14.43	14.04	14.08
1689	NYSE	GNL	Fri, Feb 11, 2022	14.07	14.33	14.04	14.32
1688	NYSE	GNL	Thu, Feb 10, 2022	13.98	14.32	13.89	13.96
1687	NYSE	GNL	Wed, Feb 9, 2022	13.95	14.17	13.95	14.10
1686	NYSE	GNL	Tue, Feb 8, 2022	14.02	14.06	13.88	13.89
1685	NYSE	GNL	Mon, Feb 7, 2022	13.93	14.07	13.89	13.95
1684	NYSE	GNL	Fri, Feb 4, 2022	13.95	14.05	13.72	13.89
1683	NYSE	GNL	Thu, Feb 3, 2022	14.20	14.23	14.00	14.01
1682	NYSE	GNL	Wed, Feb 2, 2022	14.36	14.44	14.20	14.23
1681	NYSE	GNL	Tue, Feb 1, 2022	14.33	14.40	14.11	14.34
1680	NYSE	GNL	Mon, Jan 31, 2022	14.01	14.87	13.95	14.34
1679	NYSE	GNL	Fri, Jan 28, 2022	13.80	14.11	13.57	14.11
1678	NYSE	GNL	Thu, Jan 27, 2022	14.02	14.22	13.68	13.79
1677	NYSE	GNL	Wed, Jan 26, 2022	14.24	14.41	13.90	14.00
1676	NYSE	GNL	Tue, Jan 25, 2022	13.78	14.27	13.66	14.15
1675	NYSE	GNL	Mon, Jan 24, 2022	14.00	14.06	13.52	14.01
1674	NYSE	GNL	Fri, Jan 21, 2022	14.15	14.35	14.04	14.09
1673	NYSE	GNL	Thu, Jan 20, 2022	14.52	14.64	14.14	14.15
1672	NYSE	GNL	Wed, Jan 19, 2022	14.82	14.92	14.51	14.51
1671	NYSE	GNL	Tue, Jan 18, 2022	15.08	15.14	14.80	14.82
1670	NYSE	GNL	Fri, Jan 14, 2022	15.06	15.17	14.97	15.08
1669	NYSE	GNL	Thu, Jan 13, 2022	14.92	15.24	14.88	15.07
1668	NYSE	GNL	Wed, Jan 12, 2022	15.23	15.37	14.87	14.88
1667	NYSE	GNL	Tue, Jan 11, 2022	15.60	15.70	15.43	15.28
1666	NYSE	GNL	Mon, Jan 10, 2022	15.64	15.64	15.43	15.58
1665	NYSE	GNL	Fri, Jan 7, 2022	15.64	15.82	15.61	15.62
1664	NYSE	GNL	Thu, Jan 6, 2022	15.55	15.69	15.49	15.63
1663	NYSE	GNL	Wed, Jan 5, 2022	15.89	15.95	15.49	15.53
1662	NYSE	GNL	Tue, Jan 4, 2022	15.61	15.93	15.60	15.83
1661	NYSE	GNL	Mon, Jan 3, 2022	15.34	15.55	15.30	15.53
1660	NYSE	GNL	Fri, Dec 31, 2021	15.33	15.42	15.28	15.28
1659	NYSE	GNL	Thu, Dec 30, 2021	15.25	15.43	15.22	15.33
1658	NYSE	GNL	Wed, Dec 29, 2021	15.18	15.36	15.07	15.29
1657	NYSE	GNL	Tue, Dec 28, 2021	15.03	15.19	15.00	15.14
1656	NYSE	GNL	Mon, Dec 27, 2021	14.95	15.09	14.83	15.08
1655	NYSE	GNL	Thu, Dec 23, 2021	15.06	15.15	14.90	14.95
1654	NYSE	GNL	Wed, Dec 22, 2021	14.92	15.03	14.90	14.97
1653	NYSE	GNL	Tue, Dec 21, 2021	14.39	14.95	14.39	14.92
1652	NYSE	GNL	Mon, Dec 20, 2021	14.61	14.64	13.93	14.28
1651	NYSE	GNL	Fri, Dec 17, 2021	14.77	14.98	14.71	14.82
1650	NYSE	GNL	Thu, Dec 16, 2021	14.95	15.05	14.72	14.84
1649	NYSE	GNL	Wed, Dec 15, 2021	14.82	14.96	14.66	14.91
1648	NYSE	GNL	Tue, Dec 14, 2021	15.06	15.21	14.78	14.80
1647	NYSE	GNL	Mon, Dec 13, 2021	15.07	15.19	14.96	15.06
1646	NYSE	GNL	Fri, Dec 10, 2021	15.29	15.29	15.05	15.19
1645	NYSE	GNL	Thu, Dec 9, 2021	15.23	15.28	15.12	15.15
1644	NYSE	GNL	Wed, Dec 8, 2021	15.19	15.45	15.14	15.30
1643	NYSE	GNL	Tue, Dec 7, 2021	15.24	15.44	15.12	15.19
1642	NYSE	GNL	Mon, Dec 6, 2021	14.71	15.29	14.71	15.14
1641	NYSE	GNL	Fri, Dec 3, 2021	14.42	14.64	14.31	14.54
1640	NYSE	GNL	Thu, Dec 2, 2021	13.88	14.41	13.83	14.36
1639	NYSE	GNL	Wed, Dec 1, 2021	14.34	14.50	13.78	13.80
1638	NYSE	GNL	Tue, Nov 30, 2021	14.28	14.40	14.09	14.20
1637	NYSE	GNL	Mon, Nov 29, 2021	14.58	14.64	14.30	14.44
1636	NYSE	GNL	Fri, Nov 26, 2021	14.70	14.93	14.14	14.49
1635	NYSE	GNL	Wed, Nov 24, 2021	14.97	15.07	14.90	15.00
1634	NYSE	GNL	Tue, Nov 23, 2021	15.14	15.18	14.95	14.98
1633	NYSE	GNL	Mon, Nov 22, 2021	14.90	15.26	14.81	15.13
1632	NYSE	GNL	Fri, Nov 19, 2021	15.11	15.16	14.87	14.95
1631	NYSE	GNL	Thu, Nov 18, 2021	15.34	15.37	15.13	15.24
1630	NYSE	GNL	Wed, Nov 17, 2021	15.47	15.53	15.24	15.38
1629	NYSE	GNL	Tue, Nov 16, 2021	15.87	15.89	15.48	15.52
1628	NYSE	GNL	Mon, Nov 15, 2021	15.71	15.88	15.69	15.88
1627	NYSE	GNL	Fri, Nov 12, 2021	15.83	15.87	15.63	15.67
1626	NYSE	GNL	Thu, Nov 11, 2021	15.65	15.79	15.59	15.78
1625	NYSE	GNL	Wed, Nov 10, 2021	15.72	15.93	15.62	15.65
1624	NYSE	GNL	Tue, Nov 9, 2021	15.87	15.94	15.63	15.67
1623	NYSE	GNL	Mon, Nov 8, 2021	16.16	16.16	15.81	15.85
1622	NYSE	GNL	Fri, Nov 5, 2021	15.96	16.33	15.95	16.12
1621	NYSE	GNL	Thu, Nov 4, 2021	16.36	16.46	15.68	15.76
1620	NYSE	GNL	Wed, Nov 3, 2021	16.21	16.41	16.20	16.27
1619	NYSE	GNL	Tue, Nov 2, 2021	16.41	16.41	16.21	16.22
1618	NYSE	GNL	Mon, Nov 1, 2021	16.07	16.34	15.97	16.29
1617	NYSE	GNL	Fri, Oct 29, 2021	16.36	16.38	16.00	16.02
1616	NYSE	GNL	Thu, Oct 28, 2021	16.24	16.43	16.15	16.40
1615	NYSE	GNL	Wed, Oct 27, 2021	16.33	16.39	16.20	16.20
1614	NYSE	GNL	Tue, Oct 26, 2021	16.34	16.50	16.31	16.32
1613	NYSE	GNL	Mon, Oct 25, 2021	16.35	16.47	16.27	16.35
1612	NYSE	GNL	Fri, Oct 22, 2021	16.35	16.55	16.31	16.36
1611	NYSE	GNL	Thu, Oct 21, 2021	16.45	16.53	16.24	16.30
1610	NYSE	GNL	Wed, Oct 20, 2021	16.20	16.47	16.17	16.43
1609	NYSE	GNL	Tue, Oct 19, 2021	16.32	16.35	16.18	16.21
1608	NYSE	GNL	Mon, Oct 18, 2021	16.26	16.36	16.13	16.29
1607	NYSE	GNL	Fri, Oct 15, 2021	16.55	16.63	16.36	16.36
1606	NYSE	GNL	Thu, Oct 14, 2021	16.30	16.45	16.28	16.44
1605	NYSE	GNL	Wed, Oct 13, 2021	16.09	16.31	16.03	16.30
1604	NYSE	GNL	Tue, Oct 12, 2021	15.83	16.10	15.76	16.10
1603	NYSE	GNL	Mon, Oct 11, 2021	15.91	15.96	15.76	15.81
1602	NYSE	GNL	Fri, Oct 8, 2021	16.07	16.14	15.82	15.87
1601	NYSE	GNL	Thu, Oct 7, 2021	16.56	16.68	16.50	16.11
1600	NYSE	GNL	Wed, Oct 6, 2021	16.32	16.52	16.08	16.51
1599	NYSE	GNL	Tue, Oct 5, 2021	16.59	16.65	16.35	16.35
1598	NYSE	GNL	Mon, Oct 4, 2021	16.50	16.58	16.43	16.50
1597	NYSE	GNL	Fri, Oct 1, 2021	16.14	16.48	16.11	16.43
1596	NYSE	GNL	Thu, Sep 30, 2021	16.43	16.43	16.01	16.02
1595	NYSE	GNL	Wed, Sep 29, 2021	16.17	16.31	16.13	16.29
1594	NYSE	GNL	Tue, Sep 28, 2021	16.25	16.34	16.10	16.11
1593	NYSE	GNL	Mon, Sep 27, 2021	16.33	16.70	16.21	16.22
1592	NYSE	GNL	Fri, Sep 24, 2021	16.33	16.44	16.26	16.28
1591	NYSE	GNL	Thu, Sep 23, 2021	16.35	16.57	16.25	16.41
1590	NYSE	GNL	Wed, Sep 22, 2021	16.43	16.51	16.30	16.30
1589	NYSE	GNL	Tue, Sep 21, 2021	16.50	16.55	16.31	16.32
1588	NYSE	GNL	Mon, Sep 20, 2021	16.12	16.48	16.00	16.35
1587	NYSE	GNL	Fri, Sep 17, 2021	16.59	16.68	16.28	16.28
1586	NYSE	GNL	Thu, Sep 16, 2021	16.62	16.73	16.50	16.58
1585	NYSE	GNL	Wed, Sep 15, 2021	16.66	16.77	16.61	16.64
1584	NYSE	GNL	Tue, Sep 14, 2021	16.74	16.79	16.59	16.68
1583	NYSE	GNL	Mon, Sep 13, 2021	16.58	16.88	16.49	16.61
1582	NYSE	GNL	Fri, Sep 10, 2021	16.87	17.00	16.38	16.39
1581	NYSE	GNL	Thu, Sep 9, 2021	17.02	17.10	16.79	16.79
1580	NYSE	GNL	Wed, Sep 8, 2021	17.05	17.19	16.99	17.14
1579	NYSE	GNL	Tue, Sep 7, 2021	17.16	17.22	17.01	17.04
1578	NYSE	GNL	Fri, Sep 3, 2021	17.15	17.25	17.01	17.25
1577	NYSE	GNL	Thu, Sep 2, 2021	17.05	17.17	17.03	17.14
1576	NYSE	GNL	Wed, Sep 1, 2021	17.03	17.12	16.95	17.05
1575	NYSE	GNL	Tue, Aug 31, 2021	17.10	17.15	16.91	17.00
1574	NYSE	GNL	Mon, Aug 30, 2021	17.21	17.28	17.09	17.18
1573	NYSE	GNL	Fri, Aug 27, 2021	17.13	17.35	17.10	17.16
1572	NYSE	GNL	Thu, Aug 26, 2021	17.08	17.18	16.97	17.09
1571	NYSE	GNL	Wed, Aug 25, 2021	17.10	17.29	17.07	17.10
1570	NYSE	GNL	Tue, Aug 24, 2021	17.28	17.30	17.10	17.12
1569	NYSE	GNL	Mon, Aug 23, 2021	17.42	17.51	17.21	17.28
1568	NYSE	GNL	Fri, Aug 20, 2021	17.20	17.51	17.03	17.41
1567	NYSE	GNL	Thu, Aug 19, 2021	17.26	17.44	17.06	17.23
1566	NYSE	GNL	Wed, Aug 18, 2021	17.65	17.65	17.33	17.38
1565	NYSE	GNL	Tue, Aug 17, 2021	17.60	17.74	17.45	17.67
1564	NYSE	GNL	Mon, Aug 16, 2021	17.73	17.96	17.66	17.76
1563	NYSE	GNL	Fri, Aug 13, 2021	17.59	17.80	17.52	17.69
1562	NYSE	GNL	Thu, Aug 12, 2021	17.84	17.84	17.46	17.57
1561	NYSE	GNL	Wed, Aug 11, 2021	17.87	17.87	17.61	17.74
1560	NYSE	GNL	Tue, Aug 10, 2021	18.02	18.11	17.74	17.74
1559	NYSE	GNL	Mon, Aug 9, 2021	18.22	18.25	18.04	18.04
1558	NYSE	GNL	Fri, Aug 6, 2021	18.35	18.51	18.22	18.27
1557	NYSE	GNL	Thu, Aug 5, 2021	17.92	18.26	17.92	18.26
1556	NYSE	GNL	Wed, Aug 4, 2021	18.13	18.30	17.79	17.84
1555	NYSE	GNL	Tue, Aug 3, 2021	18.33	18.35	18.06	18.27
1554	NYSE	GNL	Mon, Aug 2, 2021	18.48	18.69	18.22	18.28
1553	NYSE	GNL	Fri, Jul 30, 2021	18.55	18.79	18.41	18.47
1552	NYSE	GNL	Thu, Jul 29, 2021	18.58	18.73	18.52	18.53
1551	NYSE	GNL	Wed, Jul 28, 2021	18.54	18.59	18.29	18.44
1550	NYSE	GNL	Tue, Jul 27, 2021	18.55	18.68	18.40	18.51
1549	NYSE	GNL	Mon, Jul 26, 2021	18.55	18.74	18.51	18.60
1548	NYSE	GNL	Fri, Jul 23, 2021	18.41	18.53	18.35	18.49
1547	NYSE	GNL	Thu, Jul 22, 2021	18.54	18.54	18.22	18.39
1546	NYSE	GNL	Wed, Jul 21, 2021	18.40	18.71	18.40	18.56
1545	NYSE	GNL	Tue, Jul 20, 2021	17.93	18.61	17.85	18.41
1544	NYSE	GNL	Mon, Jul 19, 2021	18.12	18.16	17.70	17.82
1543	NYSE	GNL	Fri, Jul 16, 2021	18.68	18.71	18.42	18.42
1542	NYSE	GNL	Thu, Jul 15, 2021	18.41	18.61	18.38	18.59
1541	NYSE	GNL	Wed, Jul 14, 2021	18.54	18.69	18.41	18.48
1540	NYSE	GNL	Tue, Jul 13, 2021	18.58	18.66	18.48	18.58
1539	NYSE	GNL	Mon, Jul 12, 2021	18.52	18.70	18.38	18.69
1538	NYSE	GNL	Fri, Jul 9, 2021	18.22	18.60	18.19	18.59
1537	NYSE	GNL	Thu, Jul 8, 2021	18.61	18.67	18.36	18.13
1536	NYSE	GNL	Wed, Jul 7, 2021	18.74	18.85	18.65	18.79
1535	NYSE	GNL	Tue, Jul 6, 2021	18.74	18.88	18.45	18.78
1534	NYSE	GNL	Fri, Jul 2, 2021	18.78	18.83	18.61	18.71
1533	NYSE	GNL	Thu, Jul 1, 2021	18.54	18.81	18.50	18.72
1532	NYSE	GNL	Wed, Jun 30, 2021	18.45	18.59	18.41	18.50
1531	NYSE	GNL	Tue, Jun 29, 2021	18.50	18.62	18.41	18.50
1530	NYSE	GNL	Mon, Jun 28, 2021	18.60	18.62	18.30	18.48
1529	NYSE	GNL	Fri, Jun 25, 2021	18.33	18.73	18.33	18.54
1528	NYSE	GNL	Thu, Jun 24, 2021	18.33	18.38	18.21	18.38
1527	NYSE	GNL	Wed, Jun 23, 2021	18.25	18.44	18.22	18.27
1526	NYSE	GNL	Tue, Jun 22, 2021	18.38	18.58	18.27	18.37
1525	NYSE	GNL	Mon, Jun 21, 2021	18.13	18.55	18.04	18.44
1524	NYSE	GNL	Fri, Jun 18, 2021	18.77	18.83	18.05	18.07
1523	NYSE	GNL	Thu, Jun 17, 2021	19.74	19.77	18.93	19.00
1522	NYSE	GNL	Wed, Jun 16, 2021	20.05	20.08	19.82	19.83
1521	NYSE	GNL	Tue, Jun 15, 2021	20.00	20.12	19.94	19.99
1520	NYSE	GNL	Mon, Jun 14, 2021	19.84	20.00	19.77	19.98
1519	NYSE	GNL	Fri, Jun 11, 2021	19.85	19.96	19.76	19.80
1518	NYSE	GNL	Thu, Jun 10, 2021	19.82	19.96	19.75	19.86
1517	NYSE	GNL	Wed, Jun 9, 2021	19.95	20.05	19.84	19.85
1516	NYSE	GNL	Tue, Jun 8, 2021	19.72	19.88	19.70	19.82
1515	NYSE	GNL	Mon, Jun 7, 2021	19.98	20.06	19.67	19.70
1514	NYSE	GNL	Fri, Jun 4, 2021	19.91	19.96	19.78	19.87
1513	NYSE	GNL	Thu, Jun 3, 2021	20.00	20.01	19.77	19.90
1512	NYSE	GNL	Wed, Jun 2, 2021	19.84	20.00	19.69	20.00
1511	NYSE	GNL	Tue, Jun 1, 2021	19.60	19.89	19.55	19.81
1510	NYSE	GNL	Fri, May 28, 2021	19.45	19.60	19.38	19.54
1509	NYSE	GNL	Thu, May 27, 2021	19.37	19.58	19.31	19.37
1508	NYSE	GNL	Wed, May 26, 2021	19.24	19.38	19.17	19.36
1507	NYSE	GNL	Tue, May 25, 2021	19.42	19.49	19.12	19.14
1506	NYSE	GNL	Mon, May 24, 2021	19.04	19.42	19.04	19.36
1505	NYSE	GNL	Fri, May 21, 2021	19.01	19.17	18.97	19.04
1504	NYSE	GNL	Thu, May 20, 2021	18.77	18.98	18.68	18.97
1503	NYSE	GNL	Wed, May 19, 2021	18.75	18.83	18.43	18.79
1502	NYSE	GNL	Tue, May 18, 2021	18.80	19.06	18.67	18.83
1501	NYSE	GNL	Mon, May 17, 2021	18.57	18.77	18.42	18.71
1500	NYSE	GNL	Fri, May 14, 2021	18.71	18.77	18.55	18.65
1499	NYSE	GNL	Thu, May 13, 2021	18.31	18.75	18.30	18.62
1498	NYSE	GNL	Wed, May 12, 2021	18.74	18.76	18.14	18.29
1497	NYSE	GNL	Tue, May 11, 2021	18.91	18.91	18.46	18.75
1496	NYSE	GNL	Mon, May 10, 2021	19.19	19.39	19.09	19.10
1495	NYSE	GNL	Fri, May 7, 2021	18.80	19.16	18.76	19.15
1494	NYSE	GNL	Thu, May 6, 2021	18.91	19.15	18.61	18.88
1493	NYSE	GNL	Wed, May 5, 2021	19.12	19.03	18.78	19.00
1492	NYSE	GNL	Tue, May 4, 2021	19.44	19.53	19.14	19.23
1491	NYSE	GNL	Mon, May 3, 2021	19.28	19.58	19.17	19.41
1490	NYSE	GNL	Fri, Apr 30, 2021	19.16	19.37	19.13	19.20
1489	NYSE	GNL	Thu, Apr 29, 2021	19.22	19.34	19.09	19.21
1488	NYSE	GNL	Wed, Apr 28, 2021	18.99	19.21	18.97	18.99
1487	NYSE	GNL	Tue, Apr 27, 2021	19.04	19.14	18.90	18.98
1486	NYSE	GNL	Mon, Apr 26, 2021	19.12	19.20	19.01	19.02
1485	NYSE	GNL	Fri, Apr 23, 2021	19.04	19.12	18.98	19.01
1484	NYSE	GNL	Thu, Apr 22, 2021	19.00	19.21	18.92	18.95
1483	NYSE	GNL	Wed, Apr 21, 2021	19.11	19.20	18.97	19.06
1482	NYSE	GNL	Tue, Apr 20, 2021	18.80	19.07	18.78	19.06
1481	NYSE	GNL	Mon, Apr 19, 2021	18.86	18.87	18.62	18.77
1480	NYSE	GNL	Fri, Apr 16, 2021	19.04	19.10	18.81	18.86
1479	NYSE	GNL	Thu, Apr 15, 2021	18.87	19.01	18.72	19.00
1478	NYSE	GNL	Wed, Apr 14, 2021	18.80	18.94	18.60	18.63
1477	NYSE	GNL	Tue, Apr 13, 2021	18.74	18.87	18.59	18.80
1476	NYSE	GNL	Mon, Apr 12, 2021	18.49	18.73	18.38	18.71
1475	NYSE	GNL	Fri, Apr 9, 2021	18.70	18.80	18.43	18.45
1474	NYSE	GNL	Thu, Apr 8, 2021	19.09	19.23	19.05	18.76
1473	NYSE	GNL	Wed, Apr 7, 2021	18.90	19.12	18.90	19.09
1472	NYSE	GNL	Tue, Apr 6, 2021	18.78	18.99	18.74	18.93
1471	NYSE	GNL	Mon, Apr 5, 2021	18.70	18.78	18.55	18.73
1470	NYSE	GNL	Thu, Apr 1, 2021	18.22	18.59	18.10	18.59
1469	NYSE	GNL	Wed, Mar 31, 2021	18.31	18.37	18.06	18.06
1468	NYSE	GNL	Tue, Mar 30, 2021	18.14	18.42	18.11	18.36
1467	NYSE	GNL	Mon, Mar 29, 2021	18.27	18.38	18.13	18.13
1466	NYSE	GNL	Fri, Mar 26, 2021	18.20	18.31	18.04	18.25
1465	NYSE	GNL	Thu, Mar 25, 2021	17.60	18.09	17.41	18.03
1464	NYSE	GNL	Wed, Mar 24, 2021	18.10	18.37	17.68	17.68
1463	NYSE	GNL	Tue, Mar 23, 2021	18.00	18.22	17.90	18.00
1462	NYSE	GNL	Mon, Mar 22, 2021	17.94	18.11	17.84	18.11
1461	NYSE	GNL	Fri, Mar 19, 2021	18.16	18.43	17.89	17.90
1460	NYSE	GNL	Thu, Mar 18, 2021	18.40	18.44	18.10	18.19
1459	NYSE	GNL	Wed, Mar 17, 2021	18.40	18.47	18.17	18.36
1458	NYSE	GNL	Tue, Mar 16, 2021	18.91	18.91	18.42	18.43
1457	NYSE	GNL	Mon, Mar 15, 2021	18.87	19.20	18.67	19.00
1456	NYSE	GNL	Fri, Mar 12, 2021	18.81	19.04	18.76	18.90
1455	NYSE	GNL	Thu, Mar 11, 2021	18.67	18.79	18.59	18.70
1454	NYSE	GNL	Wed, Mar 10, 2021	18.44	18.77	18.37	18.62
1453	NYSE	GNL	Tue, Mar 9, 2021	18.69	18.69	18.26	18.51
1452	NYSE	GNL	Mon, Mar 8, 2021	18.35	18.79	18.19	18.60
1451	NYSE	GNL	Fri, Mar 5, 2021	18.37	18.42	18.06	18.25
1450	NYSE	GNL	Thu, Mar 4, 2021	18.25	18.40	17.94	18.19
1449	NYSE	GNL	Wed, Mar 3, 2021	18.10	18.36	18.10	18.22
1448	NYSE	GNL	Tue, Mar 2, 2021	17.94	18.21	17.67	18.06
1447	NYSE	GNL	Mon, Mar 1, 2021	19.00	19.02	17.98	18.03
1446	NYSE	GNL	Fri, Feb 26, 2021	18.74	18.99	18.58	18.58
1445	NYSE	GNL	Thu, Feb 25, 2021	19.14	19.34	18.62	18.72
1444	NYSE	GNL	Wed, Feb 24, 2021	18.81	19.25	18.43	19.05
1443	NYSE	GNL	Tue, Feb 23, 2021	18.71	18.99	18.60	18.61
1442	NYSE	GNL	Mon, Feb 22, 2021	17.98	18.60	17.96	18.51
1441	NYSE	GNL	Fri, Feb 19, 2021	18.02	18.32	17.86	18.07
1440	NYSE	GNL	Thu, Feb 18, 2021	18.22	18.45	17.93	17.97
1439	NYSE	GNL	Wed, Feb 17, 2021	18.25	18.39	18.13	18.36
1438	NYSE	GNL	Tue, Feb 16, 2021	18.52	18.57	18.28	18.31
1437	NYSE	GNL	Fri, Feb 12, 2021	18.54	18.65	18.37	18.52
1436	NYSE	GNL	Thu, Feb 11, 2021	18.13	18.50	18.13	18.50
1435	NYSE	GNL	Wed, Feb 10, 2021	18.00	18.39	17.98	18.05
1434	NYSE	GNL	Tue, Feb 9, 2021	17.41	18.00	17.41	17.86
1433	NYSE	GNL	Mon, Feb 8, 2021	17.48	17.62	17.40	17.62
1432	NYSE	GNL	Fri, Feb 5, 2021	17.15	17.58	17.15	17.49
1431	NYSE	GNL	Thu, Feb 4, 2021	16.83	17.24	16.77	17.14
1430	NYSE	GNL	Wed, Feb 3, 2021	16.50	16.95	16.32	16.86
1429	NYSE	GNL	Tue, Feb 2, 2021	16.44	16.73	16.30	16.61
1428	NYSE	GNL	Mon, Feb 1, 2021	16.21	16.45	16.06	16.36
1427	NYSE	GNL	Fri, Jan 29, 2021	16.43	16.60	16.08	16.11
1426	NYSE	GNL	Thu, Jan 28, 2021	16.54	16.88	16.44	16.48
1425	NYSE	GNL	Wed, Jan 27, 2021	16.71	16.83	16.40	16.44
1424	NYSE	GNL	Tue, Jan 26, 2021	16.87	17.04	16.81	16.90
1423	NYSE	GNL	Mon, Jan 25, 2021	16.90	16.95	16.57	16.87
1422	NYSE	GNL	Fri, Jan 22, 2021	16.71	17.01	16.51	16.97
1421	NYSE	GNL	Thu, Jan 21, 2021	17.01	17.06	16.69	16.88
1420	NYSE	GNL	Wed, Jan 20, 2021	16.97	17.08	16.90	17.01
1419	NYSE	GNL	Tue, Jan 19, 2021	16.94	17.00	16.79	16.93
1418	NYSE	GNL	Fri, Jan 15, 2021	16.95	17.05	16.87	16.96
1417	NYSE	GNL	Thu, Jan 14, 2021	17.00	17.16	16.89	16.95
1416	NYSE	GNL	Wed, Jan 13, 2021	16.75	16.99	16.75	16.95
1415	NYSE	GNL	Tue, Jan 12, 2021	16.40	16.74	16.35	16.73
1414	NYSE	GNL	Mon, Jan 11, 2021	16.44	16.54	16.19	16.34
1413	NYSE	GNL	Fri, Jan 8, 2021	16.78	16.84	16.45	16.67
1412	NYSE	GNL	Thu, Jan 7, 2021	17.05	17.15	16.92	16.71
1411	NYSE	GNL	Wed, Jan 6, 2021	17.12	17.42	16.81	17.04
1410	NYSE	GNL	Tue, Jan 5, 2021	17.00	17.25	16.95	16.96
1409	NYSE	GNL	Mon, Jan 4, 2021	17.20	17.32	16.84	16.95
1408	NYSE	GNL	Thu, Dec 31, 2020	17.03	17.45	17.00	17.14
1407	NYSE	GNL	Wed, Dec 30, 2020	16.95	17.20	16.91	17.07
1406	NYSE	GNL	Tue, Dec 29, 2020	17.11	17.14	16.81	16.94
1405	NYSE	GNL	Mon, Dec 28, 2020	16.96	17.30	16.93	17.09
1404	NYSE	GNL	Thu, Dec 24, 2020	16.81	17.00	16.67	16.98
1403	NYSE	GNL	Wed, Dec 23, 2020	17.00	17.19	16.74	16.76
1402	NYSE	GNL	Tue, Dec 22, 2020	16.89	16.89	16.52	16.84
1401	NYSE	GNL	Mon, Dec 21, 2020	16.87	17.18	16.64	16.89
1400	NYSE	GNL	Fri, Dec 18, 2020	17.58	17.72	16.75	17.11
1399	NYSE	GNL	Thu, Dec 17, 2020	17.55	17.73	17.44	17.71
1398	NYSE	GNL	Wed, Dec 16, 2020	17.57	17.75	17.36	17.53
1397	NYSE	GNL	Tue, Dec 15, 2020	16.99	17.58	16.90	17.57
1396	NYSE	GNL	Mon, Dec 14, 2020	16.98	17.24	16.81	16.85
1395	NYSE	GNL	Fri, Dec 11, 2020	16.99	17.13	16.76	16.88
1394	NYSE	GNL	Thu, Dec 10, 2020	17.07	17.21	17.00	17.12
1393	NYSE	GNL	Wed, Dec 9, 2020	17.42	17.50	17.07	17.24
1392	NYSE	GNL	Tue, Dec 8, 2020	17.31	17.59	17.31	17.33
1391	NYSE	GNL	Mon, Dec 7, 2020	17.45	17.69	17.30	17.50
1390	NYSE	GNL	Fri, Dec 4, 2020	17.30	17.60	17.27	17.50
1389	NYSE	GNL	Thu, Dec 3, 2020	17.04	17.28	16.97	17.07
1388	NYSE	GNL	Wed, Dec 2, 2020	16.94	17.10	16.78	16.93
1387	NYSE	GNL	Tue, Dec 1, 2020	16.88	17.22	16.77	16.99
1386	NYSE	GNL	Mon, Nov 30, 2020	16.88	17.06	16.64	16.69
1385	NYSE	GNL	Fri, Nov 27, 2020	17.12	17.12	16.79	16.98
1384	NYSE	GNL	Wed, Nov 25, 2020	17.51	17.51	17.02	17.12
1383	NYSE	GNL	Tue, Nov 24, 2020	17.39	17.92	17.38	17.60
1382	NYSE	GNL	Mon, Nov 23, 2020	16.78	17.44	16.70	17.10
1381	NYSE	GNL	Fri, Nov 20, 2020	16.59	16.71	16.43	16.60
1380	NYSE	GNL	Thu, Nov 19, 2020	16.67	16.82	16.42	16.79
1379	NYSE	GNL	Wed, Nov 18, 2020	16.83	17.19	16.67	16.67
1378	NYSE	GNL	Tue, Nov 17, 2020	16.79	17.03	16.52	16.82
1377	NYSE	GNL	Mon, Nov 16, 2020	16.94	17.23	16.78	17.03
1376	NYSE	GNL	Fri, Nov 13, 2020	16.10	16.57	16.08	16.51
1375	NYSE	GNL	Thu, Nov 12, 2020	16.07	16.08	15.66	15.89
1374	NYSE	GNL	Wed, Nov 11, 2020	16.50	16.50	15.98	16.20
1373	NYSE	GNL	Tue, Nov 10, 2020	15.64	16.60	15.56	16.50
1372	NYSE	GNL	Mon, Nov 9, 2020	15.17	16.39	15.12	15.55
1371	NYSE	GNL	Fri, Nov 6, 2020	14.79	14.90	14.19	14.27
1370	NYSE	GNL	Thu, Nov 5, 2020	14.95	15.05	14.64	14.79
1369	NYSE	GNL	Wed, Nov 4, 2020	14.89	15.01	14.51	14.64
1368	NYSE	GNL	Tue, Nov 3, 2020	14.84	15.09	14.71	15.01
1367	NYSE	GNL	Mon, Nov 2, 2020	14.40	14.61	14.29	14.60
1366	NYSE	GNL	Fri, Oct 30, 2020	14.38	14.57	14.09	14.23
1365	NYSE	GNL	Thu, Oct 29, 2020	14.17	14.52	13.95	14.39
1364	NYSE	GNL	Wed, Oct 28, 2020	14.37	14.52	14.21	14.30
1363	NYSE	GNL	Tue, Oct 27, 2020	15.30	15.37	14.54	14.55
1362	NYSE	GNL	Mon, Oct 26, 2020	15.61	15.61	15.13	15.25
1361	NYSE	GNL	Fri, Oct 23, 2020	15.73	15.90	15.62	15.85
1360	NYSE	GNL	Thu, Oct 22, 2020	15.23	15.64	15.23	15.59
1359	NYSE	GNL	Wed, Oct 21, 2020	15.35	15.38	15.16	15.27
1358	NYSE	GNL	Tue, Oct 20, 2020	15.41	15.64	15.30	15.38
1357	NYSE	GNL	Mon, Oct 19, 2020	15.64	15.73	15.26	15.28
1356	NYSE	GNL	Fri, Oct 16, 2020	16.03	16.03	15.56	15.64
1355	NYSE	GNL	Thu, Oct 15, 2020	15.63	16.27	15.60	16.09
1354	NYSE	GNL	Wed, Oct 14, 2020	16.12	16.25	15.72	15.72
1353	NYSE	GNL	Tue, Oct 13, 2020	16.20	16.37	16.07	16.18
1352	NYSE	GNL	Mon, Oct 12, 2020	16.21	16.53	16.15	16.38
1351	NYSE	GNL	Fri, Oct 9, 2020	16.78	16.82	16.20	16.28
1350	NYSE	GNL	Thu, Oct 8, 2020	16.32	16.67	16.24	16.61
1349	NYSE	GNL	Wed, Oct 7, 2020	16.82	16.92	16.63	16.28
1348	NYSE	GNL	Tue, Oct 6, 2020	16.85	17.15	16.60	16.73
1347	NYSE	GNL	Mon, Oct 5, 2020	16.80	16.90	16.63	16.71
1346	NYSE	GNL	Fri, Oct 2, 2020	16.19	16.87	16.09	16.70
1345	NYSE	GNL	Thu, Oct 1, 2020	15.98	16.47	15.96	16.45
1344	NYSE	GNL	Wed, Sep 30, 2020	15.81	16.22	15.69	15.90
1343	NYSE	GNL	Tue, Sep 29, 2020	16.21	16.21	15.72	15.84
1342	NYSE	GNL	Mon, Sep 28, 2020	15.64	16.47	15.61	16.22
1341	NYSE	GNL	Fri, Sep 25, 2020	15.21	15.50	15.11	15.40
1340	NYSE	GNL	Thu, Sep 24, 2020	15.22	15.63	15.08	15.22
1339	NYSE	GNL	Wed, Sep 23, 2020	15.89	16.10	15.14	15.15
1338	NYSE	GNL	Tue, Sep 22, 2020	15.88	16.44	15.88	15.99
1337	NYSE	GNL	Mon, Sep 21, 2020	16.48	16.48	15.64	15.82
1336	NYSE	GNL	Fri, Sep 18, 2020	17.10	17.18	16.65	16.71
1335	NYSE	GNL	Thu, Sep 17, 2020	17.14	17.33	16.91	16.95
1334	NYSE	GNL	Wed, Sep 16, 2020	17.50	17.66	17.34	17.38
1333	NYSE	GNL	Tue, Sep 15, 2020	17.62	17.67	17.31	17.41
1332	NYSE	GNL	Mon, Sep 14, 2020	17.31	17.67	17.20	17.53
1331	NYSE	GNL	Fri, Sep 11, 2020	17.51	17.51	17.10	17.18
1330	NYSE	GNL	Thu, Sep 10, 2020	17.58	17.66	17.38	17.39
1329	NYSE	GNL	Wed, Sep 9, 2020	17.43	17.75	17.39	17.58
1328	NYSE	GNL	Tue, Sep 8, 2020	17.45	17.57	17.13	17.31
1327	NYSE	GNL	Fri, Sep 4, 2020	17.66	17.81	17.20	17.51
1326	NYSE	GNL	Thu, Sep 3, 2020	17.81	17.99	17.37	17.50
1325	NYSE	GNL	Wed, Sep 2, 2020	17.42	17.78	17.30	17.74
1324	NYSE	GNL	Tue, Sep 1, 2020	17.30	17.57	17.02	17.47
1323	NYSE	GNL	Mon, Aug 31, 2020	17.73	17.80	17.45	17.50
1322	NYSE	GNL	Fri, Aug 28, 2020	17.96	17.96	17.62	17.78
1321	NYSE	GNL	Thu, Aug 27, 2020	17.63	17.94	17.57	17.83
1320	NYSE	GNL	Wed, Aug 26, 2020	17.74	17.86	17.44	17.62
1319	NYSE	GNL	Tue, Aug 25, 2020	17.86	18.01	17.57	17.74
1318	NYSE	GNL	Mon, Aug 24, 2020	17.45	17.76	17.15	17.75
1317	NYSE	GNL	Fri, Aug 21, 2020	17.51	17.68	17.13	17.43
1316	NYSE	GNL	Thu, Aug 20, 2020	17.12	17.68	17.04	17.52
1315	NYSE	GNL	Wed, Aug 19, 2020	17.42	17.60	17.16	17.26
1314	NYSE	GNL	Tue, Aug 18, 2020	17.73	17.73	17.41	17.49
1313	NYSE	GNL	Mon, Aug 17, 2020	17.63	17.82	17.51	17.78
1312	NYSE	GNL	Fri, Aug 14, 2020	17.66	17.86	17.51	17.63
1311	NYSE	GNL	Thu, Aug 13, 2020	17.97	18.15	17.68	17.73
1310	NYSE	GNL	Wed, Aug 12, 2020	17.99	18.14	17.82	18.11
1309	NYSE	GNL	Tue, Aug 11, 2020	18.00	18.19	17.73	17.81
1308	NYSE	GNL	Mon, Aug 10, 2020	17.72	17.98	17.63	17.82
1307	NYSE	GNL	Fri, Aug 7, 2020	17.20	17.57	17.05	17.56
1306	NYSE	GNL	Thu, Aug 6, 2020	17.20	17.38	17.00	17.12
1305	NYSE	GNL	Wed, Aug 5, 2020	16.89	17.18	16.43	17.06
1304	NYSE	GNL	Tue, Aug 4, 2020	16.34	16.77	16.27	16.71
1303	NYSE	GNL	Mon, Aug 3, 2020	16.57	16.60	16.12	16.40
1302	NYSE	GNL	Fri, Jul 31, 2020	16.62	16.66	16.16	16.65
1301	NYSE	GNL	Thu, Jul 30, 2020	16.59	16.76	16.44	16.69
1300	NYSE	GNL	Wed, Jul 29, 2020	16.67	16.95	16.51	16.95
1299	NYSE	GNL	Tue, Jul 28, 2020	16.33	16.64	16.17	16.51
1298	NYSE	GNL	Mon, Jul 27, 2020	16.00	16.45	15.71	16.44
1297	NYSE	GNL	Fri, Jul 24, 2020	16.47	16.62	16.03	16.06
1296	NYSE	GNL	Thu, Jul 23, 2020	16.46	16.71	16.30	16.50
1295	NYSE	GNL	Wed, Jul 22, 2020	16.45	16.66	16.27	16.62
1294	NYSE	GNL	Tue, Jul 21, 2020	16.39	16.60	16.17	16.45
1293	NYSE	GNL	Mon, Jul 20, 2020	16.34	16.35	15.91	16.13
1292	NYSE	GNL	Fri, Jul 17, 2020	16.28	16.49	15.96	16.43
1291	NYSE	GNL	Thu, Jul 16, 2020	16.41	16.45	16.08	16.20
1290	NYSE	GNL	Wed, Jul 15, 2020	16.54	16.69	16.18	16.42
1289	NYSE	GNL	Tue, Jul 14, 2020	15.87	16.34	15.82	16.25
1288	NYSE	GNL	Mon, Jul 13, 2020	16.31	16.32	15.85	15.88
1287	NYSE	GNL	Fri, Jul 10, 2020	16.05	16.26	15.80	16.17
1286	NYSE	GNL	Thu, Jul 9, 2020	16.73	16.81	16.24	16.03
1285	NYSE	GNL	Wed, Jul 8, 2020	16.64	16.83	16.42	16.83
1284	NYSE	GNL	Tue, Jul 7, 2020	16.91	16.97	16.57	16.69
1283	NYSE	GNL	Mon, Jul 6, 2020	17.29	17.33	16.88	17.00
1282	NYSE	GNL	Thu, Jul 2, 2020	17.14	17.25	16.64	16.70
1281	NYSE	GNL	Wed, Jul 1, 2020	16.70	17.04	16.45	16.76
1280	NYSE	GNL	Tue, Jun 30, 2020	16.49	16.76	16.29	16.73
1279	NYSE	GNL	Mon, Jun 29, 2020	16.16	16.41	15.95	16.41
1278	NYSE	GNL	Fri, Jun 26, 2020	15.95	16.00	15.48	15.98
1277	NYSE	GNL	Thu, Jun 25, 2020	15.30	16.07	15.27	16.05
1276	NYSE	GNL	Wed, Jun 24, 2020	16.00	16.03	15.01	15.48
1275	NYSE	GNL	Tue, Jun 23, 2020	16.56	16.56	16.13	16.33
1274	NYSE	GNL	Mon, Jun 22, 2020	16.49	16.52	15.89	16.33
1273	NYSE	GNL	Fri, Jun 19, 2020	17.34	17.40	16.64	16.68
1272	NYSE	GNL	Thu, Jun 18, 2020	16.62	17.45	16.49	17.28
1271	NYSE	GNL	Wed, Jun 17, 2020	17.10	17.20	16.68	16.91
1270	NYSE	GNL	Tue, Jun 16, 2020	17.29	17.43	16.60	17.05
1269	NYSE	GNL	Mon, Jun 15, 2020	15.00	16.75	14.92	16.54
1268	NYSE	GNL	Fri, Jun 12, 2020	15.54	15.65	15.00	15.50
1267	NYSE	GNL	Thu, Jun 11, 2020	15.61	15.61	14.58	14.69
1266	NYSE	GNL	Wed, Jun 10, 2020	16.54	16.60	15.76	16.00
1265	NYSE	GNL	Tue, Jun 9, 2020	16.93	17.06	16.27	16.68
1264	NYSE	GNL	Mon, Jun 8, 2020	16.88	17.50	16.88	17.46
1263	NYSE	GNL	Fri, Jun 5, 2020	16.35	17.12	16.35	16.53
1262	NYSE	GNL	Thu, Jun 4, 2020	15.31	15.85	15.04	15.70
1261	NYSE	GNL	Wed, Jun 3, 2020	14.95	15.76	14.81	15.50
1260	NYSE	GNL	Tue, Jun 2, 2020	14.61	14.89	14.36	14.47
1259	NYSE	GNL	Mon, Jun 1, 2020	14.05	14.66	13.93	14.31
1258	NYSE	GNL	Fri, May 29, 2020	14.14	14.41	13.66	14.03
1257	NYSE	GNL	Thu, May 28, 2020	15.08	15.27	14.17	14.30
1256	NYSE	GNL	Wed, May 27, 2020	15.30	15.50	14.47	14.79
1255	NYSE	GNL	Tue, May 26, 2020	14.31	15.03	14.27	14.86
1254	NYSE	GNL	Fri, May 22, 2020	13.91	14.04	13.53	13.92
1253	NYSE	GNL	Thu, May 21, 2020	13.98	14.17	13.78	13.86
1252	NYSE	GNL	Wed, May 20, 2020	13.87	14.03	13.65	13.98
1251	NYSE	GNL	Tue, May 19, 2020	13.77	13.98	13.50	13.63
1250	NYSE	GNL	Mon, May 18, 2020	13.73	14.12	13.15	13.97
1249	NYSE	GNL	Fri, May 15, 2020	12.79	12.94	12.38	12.78
1248	NYSE	GNL	Thu, May 14, 2020	12.31	12.99	11.85	12.94
1247	NYSE	GNL	Wed, May 13, 2020	12.85	12.88	12.26	12.60
1246	NYSE	GNL	Tue, May 12, 2020	13.70	13.78	12.85	12.86
1245	NYSE	GNL	Mon, May 11, 2020	14.01	14.09	13.38	13.53
1244	NYSE	GNL	Fri, May 8, 2020	13.90	14.20	13.78	14.15
1243	NYSE	GNL	Thu, May 7, 2020	13.64	13.92	13.40	13.61
1242	NYSE	GNL	Wed, May 6, 2020	13.25	13.82	13.01	13.17
1241	NYSE	GNL	Tue, May 5, 2020	13.61	13.99	13.17	13.25
1240	NYSE	GNL	Mon, May 4, 2020	13.48	13.59	13.06	13.34
1239	NYSE	GNL	Fri, May 1, 2020	13.83	14.00	13.27	13.75
1238	NYSE	GNL	Thu, Apr 30, 2020	14.74	14.81	14.11	14.39
1237	NYSE	GNL	Wed, Apr 29, 2020	14.70	15.44	14.53	15.21
1236	NYSE	GNL	Tue, Apr 28, 2020	14.09	14.48	13.87	14.06
1235	NYSE	GNL	Mon, Apr 27, 2020	12.62	13.68	12.55	13.47
1234	NYSE	GNL	Fri, Apr 24, 2020	12.43	12.66	12.31	12.50
1233	NYSE	GNL	Thu, Apr 23, 2020	12.49	12.83	12.23	12.38
1232	NYSE	GNL	Wed, Apr 22, 2020	12.83	13.13	12.23	12.40
1231	NYSE	GNL	Tue, Apr 21, 2020	12.33	12.63	12.08	12.53
1230	NYSE	GNL	Mon, Apr 20, 2020	12.46	12.81	12.30	12.40
1229	NYSE	GNL	Fri, Apr 17, 2020	13.27	14.06	12.82	12.87
1228	NYSE	GNL	Thu, Apr 16, 2020	13.75	14.02	12.48	12.68
1227	NYSE	GNL	Wed, Apr 15, 2020	13.68	13.84	13.30	13.68
1226	NYSE	GNL	Tue, Apr 14, 2020	14.30	14.59	13.90	14.26
1225	NYSE	GNL	Mon, Apr 13, 2020	13.90	13.95	12.92	13.75
1224	NYSE	GNL	Thu, Apr 9, 2020	13.26	14.39	12.95	13.75
1223	NYSE	GNL	Wed, Apr 8, 2020	12.91	13.63	12.80	12.91
1222	NYSE	GNL	Tue, Apr 7, 2020	13.08	13.96	12.43	12.74
1221	NYSE	GNL	Mon, Apr 6, 2020	11.58	12.63	11.58	12.45
1220	NYSE	GNL	Fri, Apr 3, 2020	11.75	11.85	10.60	11.00
1219	NYSE	GNL	Thu, Apr 2, 2020	11.62	12.26	11.14	11.80
1218	NYSE	GNL	Wed, Apr 1, 2020	12.50	12.68	11.39	11.69
1217	NYSE	GNL	Tue, Mar 31, 2020	13.57	13.65	12.44	13.37
1216	NYSE	GNL	Mon, Mar 30, 2020	13.53	13.67	12.72	13.62
1215	NYSE	GNL	Fri, Mar 27, 2020	14.54	14.97	13.59	13.73
1214	NYSE	GNL	Thu, Mar 26, 2020	13.59	15.39	13.46	15.12
1213	NYSE	GNL	Wed, Mar 25, 2020	13.02	14.60	12.62	13.37
1212	NYSE	GNL	Tue, Mar 24, 2020	12.12	13.00	12.02	12.90
1211	NYSE	GNL	Mon, Mar 23, 2020	12.31	12.47	11.19	11.62
1210	NYSE	GNL	Fri, Mar 20, 2020	11.66	13.26	11.65	12.31
1209	NYSE	GNL	Thu, Mar 19, 2020	9.05	11.58	8.77	11.47
1208	NYSE	GNL	Wed, Mar 18, 2020	11.50	11.63	8.90	9.02
1207	NYSE	GNL	Tue, Mar 17, 2020	12.71	13.78	11.76	12.20
1206	NYSE	GNL	Mon, Mar 16, 2020	14.00	14.00	12.12	12.31
1205	NYSE	GNL	Fri, Mar 13, 2020	13.92	14.77	12.60	14.77
1204	NYSE	GNL	Thu, Mar 12, 2020	15.21	15.33	13.09	13.14
1203	NYSE	GNL	Wed, Mar 11, 2020	18.07	18.17	16.00	16.26
1202	NYSE	GNL	Tue, Mar 10, 2020	17.89	18.49	17.63	18.46
1201	NYSE	GNL	Mon, Mar 9, 2020	18.34	18.39	17.43	17.49
1200	NYSE	GNL	Fri, Mar 6, 2020	19.02	19.48	18.66	19.40
1199	NYSE	GNL	Thu, Mar 5, 2020	19.63	19.67	19.11	19.40
1198	NYSE	GNL	Wed, Mar 4, 2020	19.31	19.86	19.31	19.84
1197	NYSE	GNL	Tue, Mar 3, 2020	19.14	19.70	18.97	19.07
1196	NYSE	GNL	Mon, Mar 2, 2020	18.50	19.04	18.39	18.96
1195	NYSE	GNL	Fri, Feb 28, 2020	18.50	18.54	17.73	18.45
1194	NYSE	GNL	Thu, Feb 27, 2020	20.07	20.26	18.86	18.87
1193	NYSE	GNL	Wed, Feb 26, 2020	20.63	20.90	20.38	20.42
1192	NYSE	GNL	Tue, Feb 25, 2020	21.30	21.40	20.51	20.63
1191	NYSE	GNL	Mon, Feb 24, 2020	21.33	21.50	21.22	21.36
1190	NYSE	GNL	Fri, Feb 21, 2020	21.64	21.71	21.51	21.64
1189	NYSE	GNL	Thu, Feb 20, 2020	21.36	21.62	21.29	21.59
1188	NYSE	GNL	Wed, Feb 19, 2020	21.56	21.60	21.22	21.36
1187	NYSE	GNL	Tue, Feb 18, 2020	21.64	21.69	21.40	21.54
1186	NYSE	GNL	Fri, Feb 14, 2020	21.55	21.68	21.47	21.67
1185	NYSE	GNL	Thu, Feb 13, 2020	21.33	21.57	21.33	21.52
1184	NYSE	GNL	Wed, Feb 12, 2020	21.26	21.55	21.19	21.35
1183	NYSE	GNL	Tue, Feb 11, 2020	21.16	21.31	21.13	21.28
1182	NYSE	GNL	Mon, Feb 10, 2020	20.86	21.18	20.82	21.16
1181	NYSE	GNL	Fri, Feb 7, 2020	21.00	21.00	20.58	20.63
1180	NYSE	GNL	Thu, Feb 6, 2020	21.02	21.27	21.00	21.02
1179	NYSE	GNL	Wed, Feb 5, 2020	20.94	21.08	20.86	21.00
1178	NYSE	GNL	Tue, Feb 4, 2020	20.81	21.08	20.77	20.94
1177	NYSE	GNL	Mon, Feb 3, 2020	20.73	20.88	20.67	20.82
1176	NYSE	GNL	Fri, Jan 31, 2020	20.93	21.02	20.72	20.73
1175	NYSE	GNL	Thu, Jan 30, 2020	20.80	20.95	20.77	20.94
1174	NYSE	GNL	Wed, Jan 29, 2020	20.80	20.95	20.70	20.84
1173	NYSE	GNL	Tue, Jan 28, 2020	20.58	20.94	20.49	20.81
1172	NYSE	GNL	Mon, Jan 27, 2020	20.38	20.62	20.38	20.57
1171	NYSE	GNL	Fri, Jan 24, 2020	20.57	20.58	20.38	20.50
1170	NYSE	GNL	Thu, Jan 23, 2020	20.41	20.56	20.38	20.55
1169	NYSE	GNL	Wed, Jan 22, 2020	20.51	20.53	20.31	20.41
1168	NYSE	GNL	Tue, Jan 21, 2020	20.45	20.53	20.35	20.48
1167	NYSE	GNL	Fri, Jan 17, 2020	20.42	20.50	20.32	20.46
1166	NYSE	GNL	Thu, Jan 16, 2020	20.36	20.52	20.30	20.38
1165	NYSE	GNL	Wed, Jan 15, 2020	20.34	20.44	20.26	20.33
1164	NYSE	GNL	Tue, Jan 14, 2020	20.10	20.27	20.04	20.25
1163	NYSE	GNL	Mon, Jan 13, 2020	19.95	20.15	19.90	20.11
1162	NYSE	GNL	Fri, Jan 10, 2020	20.05	20.13	19.73	19.86
1161	NYSE	GNL	Thu, Jan 9, 2020	20.51	20.69	20.49	20.05
1160	NYSE	GNL	Wed, Jan 8, 2020	20.40	20.57	20.37	20.51
1159	NYSE	GNL	Tue, Jan 7, 2020	20.41	20.52	20.32	20.39
1158	NYSE	GNL	Mon, Jan 6, 2020	20.50	20.68	20.47	20.49
1157	NYSE	GNL	Fri, Jan 3, 2020	20.20	20.63	20.18	20.55
1156	NYSE	GNL	Thu, Jan 2, 2020	20.37	20.39	20.01	20.23
1155	NYSE	GNL	Tue, Dec 31, 2019	20.08	20.32	20.05	20.28
1154	NYSE	GNL	Mon, Dec 30, 2019	20.02	20.12	19.95	20.12
1153	NYSE	GNL	Fri, Dec 27, 2019	19.99	20.09	19.93	20.04
1152	NYSE	GNL	Thu, Dec 26, 2019	19.94	20.11	19.88	19.95
1151	NYSE	GNL	Tue, Dec 24, 2019	19.96	20.02	19.90	19.96
1150	NYSE	GNL	Mon, Dec 23, 2019	20.26	20.30	19.91	19.97
1149	NYSE	GNL	Fri, Dec 20, 2019	20.36	20.45	20.15	20.18
1148	NYSE	GNL	Thu, Dec 19, 2019	20.33	20.40	20.26	20.36
1147	NYSE	GNL	Wed, Dec 18, 2019	20.15	20.42	20.15	20.28
1146	NYSE	GNL	Tue, Dec 17, 2019	20.10	20.20	20.01	20.13
1145	NYSE	GNL	Mon, Dec 16, 2019	19.86	20.13	19.86	20.09
1144	NYSE	GNL	Fri, Dec 13, 2019	19.87	20.00	19.65	19.86
1143	NYSE	GNL	Thu, Dec 12, 2019	20.15	20.32	19.86	19.86
1142	NYSE	GNL	Wed, Dec 11, 2019	20.50	20.59	20.16	20.19
1141	NYSE	GNL	Tue, Dec 10, 2019	20.55	20.60	20.39	20.49
1140	NYSE	GNL	Mon, Dec 9, 2019	20.46	20.60	20.38	20.55
1139	NYSE	GNL	Fri, Dec 6, 2019	20.37	20.56	20.35	20.39
1138	NYSE	GNL	Thu, Dec 5, 2019	20.31	20.36	20.06	20.31
1137	NYSE	GNL	Wed, Dec 4, 2019	20.41	20.60	20.30	20.34
1136	NYSE	GNL	Tue, Dec 3, 2019	20.19	20.44	20.14	20.38
1135	NYSE	GNL	Mon, Dec 2, 2019	20.39	20.48	20.21	20.25
1134	NYSE	GNL	Fri, Nov 29, 2019	20.50	20.62	20.35	20.39
1133	NYSE	GNL	Wed, Nov 27, 2019	20.20	20.55	20.20	20.51
1132	NYSE	GNL	Tue, Nov 26, 2019	20.03	20.31	20.01	20.23
1131	NYSE	GNL	Mon, Nov 25, 2019	19.87	20.05	19.81	20.02
1130	NYSE	GNL	Fri, Nov 22, 2019	19.84	19.93	19.64	19.76
1129	NYSE	GNL	Thu, Nov 21, 2019	19.78	19.91	19.68	19.76
1128	NYSE	GNL	Wed, Nov 20, 2019	19.90	20.00	19.74	19.79
1127	NYSE	GNL	Tue, Nov 19, 2019	19.83	20.00	19.80	19.90
1126	NYSE	GNL	Mon, Nov 18, 2019	19.85	19.93	19.78	19.80
1125	NYSE	GNL	Fri, Nov 15, 2019	19.70	19.85	19.51	19.80
1124	NYSE	GNL	Thu, Nov 14, 2019	19.49	19.74	19.45	19.71
1123	NYSE	GNL	Wed, Nov 13, 2019	19.28	19.49	19.20	19.46
1122	NYSE	GNL	Tue, Nov 12, 2019	19.26	19.47	19.19	19.36
1121	NYSE	GNL	Mon, Nov 11, 2019	19.63	19.69	19.16	19.36
1120	NYSE	GNL	Fri, Nov 8, 2019	19.29	19.79	19.25	19.71
1119	NYSE	GNL	Thu, Nov 7, 2019	19.32	19.43	19.20	19.22
1118	NYSE	GNL	Wed, Nov 6, 2019	19.32	19.40	19.15	19.32
1117	NYSE	GNL	Tue, Nov 5, 2019	19.57	19.59	19.29	19.32
1116	NYSE	GNL	Mon, Nov 4, 2019	19.55	19.60	19.42	19.57
1115	NYSE	GNL	Fri, Nov 1, 2019	19.48	19.53	19.36	19.51
1114	NYSE	GNL	Thu, Oct 31, 2019	19.50	19.60	19.42	19.48
1113	NYSE	GNL	Wed, Oct 30, 2019	19.37	19.58	19.36	19.50
1112	NYSE	GNL	Tue, Oct 29, 2019	19.41	19.50	19.31	19.35
1111	NYSE	GNL	Mon, Oct 28, 2019	19.35	19.47	19.34	19.41
1110	NYSE	GNL	Fri, Oct 25, 2019	19.36	19.38	19.23	19.33
1109	NYSE	GNL	Thu, Oct 24, 2019	19.36	19.47	19.24	19.36
1108	NYSE	GNL	Wed, Oct 23, 2019	19.40	19.40	19.22	19.36
1107	NYSE	GNL	Tue, Oct 22, 2019	19.40	19.44	19.21	19.31
1106	NYSE	GNL	Mon, Oct 21, 2019	19.33	19.49	19.25	19.43
1105	NYSE	GNL	Fri, Oct 18, 2019	19.25	19.37	19.18	19.37
1104	NYSE	GNL	Thu, Oct 17, 2019	19.15	19.26	19.12	19.25
1103	NYSE	GNL	Wed, Oct 16, 2019	19.16	19.21	19.05	19.11
1102	NYSE	GNL	Tue, Oct 15, 2019	19.00	19.21	19.00	19.16
1101	NYSE	GNL	Mon, Oct 14, 2019	19.08	19.12	18.89	18.97
1100	NYSE	GNL	Fri, Oct 11, 2019	18.90	19.12	18.84	18.98
1099	NYSE	GNL	Thu, Oct 10, 2019	19.00	19.13	18.81	18.81
1098	NYSE	GNL	Wed, Oct 9, 2019	19.52	19.67	19.39	18.90
1097	NYSE	GNL	Tue, Oct 8, 2019	19.59	19.61	19.41	19.52
1096	NYSE	GNL	Mon, Oct 7, 2019	19.40	19.59	19.31	19.58
1095	NYSE	GNL	Fri, Oct 4, 2019	19.28	19.45	19.22	19.42
1094	NYSE	GNL	Thu, Oct 3, 2019	19.25	19.51	19.05	19.22
1093	NYSE	GNL	Wed, Oct 2, 2019	19.29	19.42	19.11	19.29
1092	NYSE	GNL	Tue, Oct 1, 2019	19.50	19.60	19.25	19.31
1091	NYSE	GNL	Mon, Sep 30, 2019	19.46	19.64	19.43	19.50
1090	NYSE	GNL	Fri, Sep 27, 2019	19.60	19.68	19.39	19.46
1089	NYSE	GNL	Thu, Sep 26, 2019	19.45	19.72	19.45	19.62
1088	NYSE	GNL	Wed, Sep 25, 2019	19.36	19.50	19.25	19.46
1087	NYSE	GNL	Tue, Sep 24, 2019	19.56	19.65	19.29	19.35
1086	NYSE	GNL	Mon, Sep 23, 2019	19.51	19.63	19.50	19.51
1085	NYSE	GNL	Fri, Sep 20, 2019	19.40	19.75	19.40	19.49
1084	NYSE	GNL	Thu, Sep 19, 2019	19.70	19.80	19.39	19.39
1083	NYSE	GNL	Wed, Sep 18, 2019	19.85	19.90	19.53	19.64
1082	NYSE	GNL	Tue, Sep 17, 2019	19.71	19.81	19.50	19.71
1081	NYSE	GNL	Mon, Sep 16, 2019	19.70	19.88	19.64	19.71
1080	NYSE	GNL	Fri, Sep 13, 2019	19.70	20.00	19.65	19.68
1079	NYSE	GNL	Thu, Sep 12, 2019	19.83	19.85	19.67	19.73
1078	NYSE	GNL	Wed, Sep 11, 2019	19.79	19.90	19.50	19.78
1077	NYSE	GNL	Tue, Sep 10, 2019	19.68	19.79	19.54	19.79
1076	NYSE	GNL	Mon, Sep 9, 2019	19.44	19.68	19.31	19.61
1075	NYSE	GNL	Fri, Sep 6, 2019	19.45	19.56	19.38	19.44
1074	NYSE	GNL	Thu, Sep 5, 2019	19.41	19.58	19.24	19.42
1073	NYSE	GNL	Wed, Sep 4, 2019	19.32	19.48	19.30	19.41
1072	NYSE	GNL	Tue, Sep 3, 2019	19.19	19.38	19.15	19.29
1071	NYSE	GNL	Fri, Aug 30, 2019	19.36	19.38	19.17	19.18
1070	NYSE	GNL	Thu, Aug 29, 2019	19.22	19.40	19.21	19.36
1069	NYSE	GNL	Wed, Aug 28, 2019	19.08	19.25	19.00	19.18
1068	NYSE	GNL	Tue, Aug 27, 2019	19.31	19.47	19.05	19.07
1067	NYSE	GNL	Mon, Aug 26, 2019	19.26	19.34	19.14	19.25
1066	NYSE	GNL	Fri, Aug 23, 2019	19.47	19.60	19.10	19.15
1065	NYSE	GNL	Thu, Aug 22, 2019	19.47	19.66	19.31	19.55
1064	NYSE	GNL	Wed, Aug 21, 2019	19.61	19.63	19.38	19.47
1063	NYSE	GNL	Tue, Aug 20, 2019	19.76	19.80	19.57	19.58
1062	NYSE	GNL	Mon, Aug 19, 2019	19.82	19.87	19.70	19.76
1061	NYSE	GNL	Fri, Aug 16, 2019	19.49	19.80	19.45	19.73
1060	NYSE	GNL	Thu, Aug 15, 2019	19.39	19.58	19.32	19.44
1059	NYSE	GNL	Wed, Aug 14, 2019	19.47	19.53	19.18	19.36
1058	NYSE	GNL	Tue, Aug 13, 2019	19.58	19.71	19.42	19.59
1057	NYSE	GNL	Mon, Aug 12, 2019	19.88	19.88	19.56	19.56
1056	NYSE	GNL	Fri, Aug 9, 2019	19.92	19.95	19.70	19.89
1055	NYSE	GNL	Thu, Aug 8, 2019	20.00	20.00	19.66	19.98
1054	NYSE	GNL	Wed, Aug 7, 2019	19.46	20.31	19.28	20.11
1053	NYSE	GNL	Tue, Aug 6, 2019	19.26	19.67	19.26	19.58
1052	NYSE	GNL	Mon, Aug 5, 2019	19.50	19.50	18.84	19.19
1051	NYSE	GNL	Fri, Aug 2, 2019	19.75	19.80	19.43	19.57
1050	NYSE	GNL	Thu, Aug 1, 2019	19.57	19.91	19.47	19.82
1049	NYSE	GNL	Wed, Jul 31, 2019	19.59	19.74	19.32	19.52
1048	NYSE	GNL	Tue, Jul 30, 2019	19.37	19.63	19.37	19.59
1047	NYSE	GNL	Mon, Jul 29, 2019	19.43	19.60	19.34	19.39
1046	NYSE	GNL	Fri, Jul 26, 2019	19.35	19.44	19.25	19.33
1045	NYSE	GNL	Thu, Jul 25, 2019	19.15	19.32	19.02	19.30
1044	NYSE	GNL	Wed, Jul 24, 2019	19.09	19.19	18.95	19.16
1043	NYSE	GNL	Tue, Jul 23, 2019	18.66	19.06	18.64	19.06
1042	NYSE	GNL	Mon, Jul 22, 2019	18.90	18.98	18.62	18.64
1041	NYSE	GNL	Fri, Jul 19, 2019	19.00	19.23	18.81	18.81
1040	NYSE	GNL	Thu, Jul 18, 2019	19.00	19.07	18.76	19.04
1039	NYSE	GNL	Wed, Jul 17, 2019	19.06	19.11	18.78	18.94
1038	NYSE	GNL	Tue, Jul 16, 2019	18.90	19.16	18.86	19.03
1037	NYSE	GNL	Mon, Jul 15, 2019	19.18	19.22	18.69	18.89
1036	NYSE	GNL	Fri, Jul 12, 2019	19.06	19.35	19.06	19.10
1035	NYSE	GNL	Thu, Jul 11, 2019	19.70	19.73	18.96	19.04
1034	NYSE	GNL	Wed, Jul 10, 2019	19.86	19.86	19.56	19.60
1033	NYSE	GNL	Tue, Jul 9, 2019	20.18	20.25	20.11	19.66
1032	NYSE	GNL	Mon, Jul 8, 2019	20.12	20.25	20.01	20.18
1031	NYSE	GNL	Fri, Jul 5, 2019	20.04	20.16	19.87	20.12
1030	NYSE	GNL	Wed, Jul 3, 2019	20.07	20.26	20.01	20.14
1029	NYSE	GNL	Tue, Jul 2, 2019	19.74	20.05	19.74	20.00
1028	NYSE	GNL	Mon, Jul 1, 2019	19.72	19.76	19.40	19.74
1027	NYSE	GNL	Fri, Jun 28, 2019	19.25	19.73	19.25	19.62
1026	NYSE	GNL	Thu, Jun 27, 2019	19.00	19.30	19.00	19.25
1025	NYSE	GNL	Wed, Jun 26, 2019	19.38	19.39	18.91	18.96
1024	NYSE	GNL	Tue, Jun 25, 2019	19.56	19.63	19.34	19.34
1023	NYSE	GNL	Mon, Jun 24, 2019	19.91	19.96	19.49	19.51
1022	NYSE	GNL	Fri, Jun 21, 2019	19.96	20.00	19.63	19.81
1021	NYSE	GNL	Thu, Jun 20, 2019	20.05	20.22	20.01	20.09
1020	NYSE	GNL	Wed, Jun 19, 2019	19.82	20.16	19.74	20.05
1019	NYSE	GNL	Tue, Jun 18, 2019	19.85	20.06	19.70	19.89
1018	NYSE	GNL	Mon, Jun 17, 2019	19.59	19.74	19.43	19.74
1017	NYSE	GNL	Fri, Jun 14, 2019	19.45	19.75	19.44	19.59
1016	NYSE	GNL	Thu, Jun 13, 2019	19.41	19.47	19.32	19.45
1015	NYSE	GNL	Wed, Jun 12, 2019	19.21	19.48	19.19	19.39
1014	NYSE	GNL	Tue, Jun 11, 2019	18.96	19.20	18.90	19.20
1013	NYSE	GNL	Mon, Jun 10, 2019	19.00	19.02	18.83	18.95
1012	NYSE	GNL	Fri, Jun 7, 2019	18.95	19.04	18.88	18.95
1011	NYSE	GNL	Thu, Jun 6, 2019	18.81	18.92	18.70	18.84
1010	NYSE	GNL	Wed, Jun 5, 2019	18.52	18.83	18.39	18.82
1009	NYSE	GNL	Tue, Jun 4, 2019	18.46	18.49	18.06	18.47
1008	NYSE	GNL	Mon, Jun 3, 2019	18.46	18.55	18.29	18.39
1007	NYSE	GNL	Fri, May 31, 2019	18.40	18.59	18.27	18.41
1006	NYSE	GNL	Thu, May 30, 2019	18.44	18.56	18.40	18.47
1005	NYSE	GNL	Wed, May 29, 2019	18.74	18.79	18.33	18.40
1004	NYSE	GNL	Tue, May 28, 2019	18.85	18.95	18.58	18.74
1003	NYSE	GNL	Fri, May 24, 2019	18.88	19.01	18.76	18.84
1002	NYSE	GNL	Thu, May 23, 2019	18.98	18.99	18.76	18.85
1001	NYSE	GNL	Wed, May 22, 2019	19.07	19.11	18.95	19.04
1000	NYSE	GNL	Tue, May 21, 2019	19.10	19.23	19.00	19.05
999	NYSE	GNL	Mon, May 20, 2019	19.28	19.35	18.97	19.07
998	NYSE	GNL	Fri, May 17, 2019	19.50	19.62	19.35	19.39
997	NYSE	GNL	Thu, May 16, 2019	19.49	19.73	19.45	19.58
996	NYSE	GNL	Wed, May 15, 2019	19.31	19.65	19.31	19.51
995	NYSE	GNL	Tue, May 14, 2019	19.13	19.41	19.06	19.40
994	NYSE	GNL	Mon, May 13, 2019	19.10	19.24	18.92	19.17
993	NYSE	GNL	Fri, May 10, 2019	18.73	19.33	18.73	19.17
992	NYSE	GNL	Thu, May 9, 2019	18.60	18.86	18.44	18.73
991	NYSE	GNL	Wed, May 8, 2019	19.00	19.21	18.89	18.90
990	NYSE	GNL	Tue, May 7, 2019	19.26	19.33	18.86	18.98
989	NYSE	GNL	Mon, May 6, 2019	18.99	19.35	18.99	19.29
988	NYSE	GNL	Fri, May 3, 2019	18.97	19.20	18.97	19.19
987	NYSE	GNL	Thu, May 2, 2019	18.99	19.17	18.80	18.93
986	NYSE	GNL	Wed, May 1, 2019	19.14	19.28	18.89	18.99
985	NYSE	GNL	Tue, Apr 30, 2019	19.00	19.23	18.90	19.07
984	NYSE	GNL	Mon, Apr 29, 2019	19.08	19.16	18.98	18.99
983	NYSE	GNL	Fri, Apr 26, 2019	18.94	19.13	18.89	19.08
982	NYSE	GNL	Thu, Apr 25, 2019	18.82	18.90	18.57	18.88
981	NYSE	GNL	Wed, Apr 24, 2019	18.75	18.91	18.66	18.82
980	NYSE	GNL	Tue, Apr 23, 2019	18.30	18.77	18.26	18.69
979	NYSE	GNL	Mon, Apr 22, 2019	18.36	18.40	18.08	18.29
978	NYSE	GNL	Thu, Apr 18, 2019	18.22	18.47	18.12	18.36
977	NYSE	GNL	Wed, Apr 17, 2019	18.66	18.68	18.19	18.20
976	NYSE	GNL	Tue, Apr 16, 2019	18.90	18.95	18.54	18.64
975	NYSE	GNL	Mon, Apr 15, 2019	18.88	18.97	18.80	18.89
974	NYSE	GNL	Fri, Apr 12, 2019	18.75	18.85	18.61	18.80
973	NYSE	GNL	Thu, Apr 11, 2019	19.07	19.09	18.71	18.78
972	NYSE	GNL	Wed, Apr 10, 2019	18.93	19.20	18.91	18.96
971	NYSE	GNL	Tue, Apr 9, 2019	19.11	19.22	18.85	18.87
970	NYSE	GNL	Mon, Apr 8, 2019	19.14	19.20	19.00	19.08
969	NYSE	GNL	Fri, Apr 5, 2019	19.00	19.21	18.94	19.15
968	NYSE	GNL	Thu, Apr 4, 2019	19.05	19.11	18.75	18.97
967	NYSE	GNL	Wed, Apr 3, 2019	19.17	19.27	19.03	19.04
966	NYSE	GNL	Tue, Apr 2, 2019	18.94	19.18	18.77	19.15
965	NYSE	GNL	Mon, Apr 1, 2019	18.95	18.95	18.62	18.93
964	NYSE	GNL	Fri, Mar 29, 2019	19.29	19.29	18.79	18.90
963	NYSE	GNL	Thu, Mar 28, 2019	18.94	19.28	18.93	19.28
962	NYSE	GNL	Wed, Mar 27, 2019	18.90	18.95	18.72	18.93
961	NYSE	GNL	Tue, Mar 26, 2019	18.57	18.90	18.57	18.84
960	NYSE	GNL	Mon, Mar 25, 2019	18.73	18.75	18.43	18.55
959	NYSE	GNL	Fri, Mar 22, 2019	19.05	19.18	18.71	18.75
958	NYSE	GNL	Thu, Mar 21, 2019	18.64	19.11	18.64	19.11
957	NYSE	GNL	Wed, Mar 20, 2019	18.52	18.80	18.36	18.64
956	NYSE	GNL	Tue, Mar 19, 2019	18.36	18.52	18.26	18.52
955	NYSE	GNL	Mon, Mar 18, 2019	18.50	18.72	18.24	18.37
954	NYSE	GNL	Fri, Mar 15, 2019	18.46	18.64	18.34	18.47
953	NYSE	GNL	Thu, Mar 14, 2019	18.52	18.61	18.29	18.34
952	NYSE	GNL	Wed, Mar 13, 2019	18.39	18.69	18.39	18.46
951	NYSE	GNL	Tue, Mar 12, 2019	18.24	18.42	18.21	18.39
950	NYSE	GNL	Mon, Mar 11, 2019	17.82	18.22	17.82	18.20
949	NYSE	GNL	Fri, Mar 8, 2019	17.99	18.12	17.63	17.81
948	NYSE	GNL	Thu, Mar 7, 2019	18.07	18.18	17.95	17.96
947	NYSE	GNL	Wed, Mar 6, 2019	18.35	18.40	18.14	18.01
946	NYSE	GNL	Tue, Mar 5, 2019	18.30	18.48	18.16	18.20
945	NYSE	GNL	Mon, Mar 4, 2019	18.28	18.36	18.05	18.32
944	NYSE	GNL	Fri, Mar 1, 2019	17.88	18.00	17.72	17.99
943	NYSE	GNL	Thu, Feb 28, 2019	18.19	18.22	17.77	17.84
942	NYSE	GNL	Wed, Feb 27, 2019	19.35	19.35	18.00	18.00
941	NYSE	GNL	Tue, Feb 26, 2019	19.66	19.73	19.38	19.44
940	NYSE	GNL	Mon, Feb 25, 2019	19.70	19.80	19.57	19.59
939	NYSE	GNL	Fri, Feb 22, 2019	19.60	19.79	19.59	19.67
938	NYSE	GNL	Thu, Feb 21, 2019	19.57	19.66	19.44	19.62
937	NYSE	GNL	Wed, Feb 20, 2019	19.36	19.66	19.33	19.60
936	NYSE	GNL	Tue, Feb 19, 2019	19.15	19.50	19.10	19.37
935	NYSE	GNL	Fri, Feb 15, 2019	19.10	19.17	18.95	19.06
934	NYSE	GNL	Thu, Feb 14, 2019	19.02	19.09	18.86	19.01
933	NYSE	GNL	Wed, Feb 13, 2019	18.93	19.08	18.78	19.01
932	NYSE	GNL	Tue, Feb 12, 2019	19.41	19.42	18.94	18.95
931	NYSE	GNL	Mon, Feb 11, 2019	19.50	19.56	19.35	19.42
930	NYSE	GNL	Fri, Feb 8, 2019	19.53	19.66	19.43	19.50
929	NYSE	GNL	Thu, Feb 7, 2019	19.34	19.66	19.27	19.57
928	NYSE	GNL	Wed, Feb 6, 2019	19.73	19.80	19.57	19.39
927	NYSE	GNL	Tue, Feb 5, 2019	19.82	19.85	19.53	19.73
926	NYSE	GNL	Mon, Feb 4, 2019	19.61	19.79	19.57	19.79
925	NYSE	GNL	Fri, Feb 1, 2019	19.39	19.63	19.23	19.62
924	NYSE	GNL	Thu, Jan 31, 2019	19.23	19.46	18.83	19.39
923	NYSE	GNL	Wed, Jan 30, 2019	19.80	19.91	19.14	19.20
922	NYSE	GNL	Tue, Jan 29, 2019	19.85	20.11	19.73	19.75
921	NYSE	GNL	Mon, Jan 28, 2019	19.79	20.21	19.78	19.81
920	NYSE	GNL	Fri, Jan 25, 2019	20.10	20.13	19.75	19.81
919	NYSE	GNL	Thu, Jan 24, 2019	20.11	20.16	19.97	20.03
918	NYSE	GNL	Wed, Jan 23, 2019	19.96	20.10	19.84	20.09
917	NYSE	GNL	Tue, Jan 22, 2019	20.22	20.25	19.82	19.96
916	NYSE	GNL	Fri, Jan 18, 2019	20.42	20.52	20.08	20.21
915	NYSE	GNL	Thu, Jan 17, 2019	19.97	20.43	19.96	20.42
914	NYSE	GNL	Wed, Jan 16, 2019	19.62	20.14	19.60	20.04
913	NYSE	GNL	Tue, Jan 15, 2019	19.56	19.72	19.46	19.59
912	NYSE	GNL	Mon, Jan 14, 2019	19.60	19.61	19.37	19.45
911	NYSE	GNL	Fri, Jan 11, 2019	19.62	19.74	19.50	19.63
910	NYSE	GNL	Thu, Jan 10, 2019	19.60	19.93	19.53	19.54
909	NYSE	GNL	Wed, Jan 9, 2019	19.63	19.79	19.31	19.74
908	NYSE	GNL	Tue, Jan 8, 2019	19.19	19.63	19.19	19.56
907	NYSE	GNL	Mon, Jan 7, 2019	18.53	19.22	18.50	19.04
906	NYSE	GNL	Fri, Jan 4, 2019	18.04	18.58	17.92	18.40
905	NYSE	GNL	Thu, Jan 3, 2019	17.57	18.11	17.57	17.87
904	NYSE	GNL	Wed, Jan 2, 2019	17.62	17.76	17.23	17.62
903	NYSE	GNL	Mon, Dec 31, 2018	17.67	17.70	17.22	17.62
902	NYSE	GNL	Fri, Dec 28, 2018	17.82	17.93	17.46	17.59
901	NYSE	GNL	Thu, Dec 27, 2018	17.72	17.79	17.16	17.69
900	NYSE	GNL	Wed, Dec 26, 2018	17.10	17.82	16.95	17.81
899	NYSE	GNL	Mon, Dec 24, 2018	17.57	17.67	17.03	17.07
898	NYSE	GNL	Fri, Dec 21, 2018	18.12	18.33	17.47	17.59
897	NYSE	GNL	Thu, Dec 20, 2018	18.56	18.73	17.99	18.09
896	NYSE	GNL	Wed, Dec 19, 2018	18.76	18.99	18.51	18.52
895	NYSE	GNL	Tue, Dec 18, 2018	18.55	18.97	18.54	18.76
894	NYSE	GNL	Mon, Dec 17, 2018	19.35	19.59	18.45	18.47
893	NYSE	GNL	Fri, Dec 14, 2018	19.46	19.67	19.32	19.38
892	NYSE	GNL	Thu, Dec 13, 2018	19.44	19.74	19.44	19.44
891	NYSE	GNL	Wed, Dec 12, 2018	19.82	19.93	19.43	19.46
890	NYSE	GNL	Tue, Dec 11, 2018	19.89	20.09	19.81	19.63
889	NYSE	GNL	Mon, Dec 10, 2018	20.03	20.14	19.53	19.87
888	NYSE	GNL	Fri, Dec 7, 2018	20.21	20.28	19.89	20.01
887	NYSE	GNL	Thu, Dec 6, 2018	19.67	20.21	19.46	20.21
886	NYSE	GNL	Tue, Dec 4, 2018	20.16	20.33	19.64	19.68
885	NYSE	GNL	Mon, Dec 3, 2018	20.20	20.26	20.05	20.16
884	NYSE	GNL	Fri, Nov 30, 2018	20.15	20.23	20.05	20.19
883	NYSE	GNL	Thu, Nov 29, 2018	20.16	20.30	20.04	20.13
882	NYSE	GNL	Wed, Nov 28, 2018	20.22	20.28	20.01	20.13
881	NYSE	GNL	Tue, Nov 27, 2018	21.35	21.68	21.29	21.47
880	NYSE	GNL	Mon, Nov 26, 2018	21.85	21.93	21.04	21.13
879	NYSE	GNL	Fri, Nov 23, 2018	21.56	21.92	21.39	21.79
878	NYSE	GNL	Wed, Nov 21, 2018	21.50	21.88	21.35	21.59
877	NYSE	GNL	Tue, Nov 20, 2018	21.51	21.72	21.45	21.52
876	NYSE	GNL	Mon, Nov 19, 2018	21.57	21.90	21.43	21.63
875	NYSE	GNL	Fri, Nov 16, 2018	21.33	21.56	21.19	21.52
874	NYSE	GNL	Thu, Nov 15, 2018	20.99	21.41	20.77	21.37
873	NYSE	GNL	Wed, Nov 14, 2018	21.14	21.48	21.02	21.09
872	NYSE	GNL	Tue, Nov 13, 2018	21.28	21.39	20.97	21.04
871	NYSE	GNL	Mon, Nov 12, 2018	21.26	21.49	21.16	21.25
870	NYSE	GNL	Fri, Nov 9, 2018	21.28	21.35	20.97	21.18
869	NYSE	GNL	Thu, Nov 8, 2018	21.21	21.48	21.04	21.28
868	NYSE	GNL	Wed, Nov 7, 2018	20.50	21.44	20.45	21.34
867	NYSE	GNL	Tue, Nov 6, 2018	20.26	20.40	20.13	20.38
866	NYSE	GNL	Mon, Nov 5, 2018	20.05	20.40	20.05	20.22
865	NYSE	GNL	Fri, Nov 2, 2018	20.30	20.30	19.90	20.05
864	NYSE	GNL	Thu, Nov 1, 2018	20.35	20.57	20.03	20.20
863	NYSE	GNL	Wed, Oct 31, 2018	20.65	20.65	20.08	20.25
862	NYSE	GNL	Tue, Oct 30, 2018	20.38	20.76	20.22	20.59
861	NYSE	GNL	Mon, Oct 29, 2018	20.12	20.55	20.07	20.41
860	NYSE	GNL	Fri, Oct 26, 2018	20.52	20.66	19.87	20.00
859	NYSE	GNL	Thu, Oct 25, 2018	19.95	20.72	19.91	20.58
858	NYSE	GNL	Wed, Oct 24, 2018	19.67	20.11	19.56	19.98
857	NYSE	GNL	Tue, Oct 23, 2018	19.38	19.77	19.24	19.66
856	NYSE	GNL	Mon, Oct 22, 2018	19.69	19.85	19.35	19.38
855	NYSE	GNL	Fri, Oct 19, 2018	19.36	19.69	19.35	19.65
854	NYSE	GNL	Thu, Oct 18, 2018	19.47	19.82	19.34	19.37
853	NYSE	GNL	Wed, Oct 17, 2018	19.53	19.60	19.30	19.49
852	NYSE	GNL	Tue, Oct 16, 2018	18.86	19.61	18.75	19.47
851	NYSE	GNL	Mon, Oct 15, 2018	18.77	18.96	18.69	18.82
850	NYSE	GNL	Fri, Oct 12, 2018	19.16	19.43	18.70	18.75
849	NYSE	GNL	Thu, Oct 11, 2018	19.69	19.92	19.01	19.02
848	NYSE	GNL	Wed, Oct 10, 2018	19.89	20.12	19.67	19.69
847	NYSE	GNL	Tue, Oct 9, 2018	20.14	20.35	20.06	19.95
846	NYSE	GNL	Mon, Oct 8, 2018	19.75	20.21	19.68	20.14
845	NYSE	GNL	Fri, Oct 5, 2018	19.75	19.77	19.34	19.59
844	NYSE	GNL	Thu, Oct 4, 2018	20.27	20.34	19.60	19.62
843	NYSE	GNL	Wed, Oct 3, 2018	20.46	20.65	20.33	20.34
842	NYSE	GNL	Tue, Oct 2, 2018	20.72	20.83	20.44	20.45
841	NYSE	GNL	Mon, Oct 1, 2018	20.88	20.92	20.66	20.69
840	NYSE	GNL	Fri, Sep 28, 2018	20.34	20.86	20.34	20.85
839	NYSE	GNL	Thu, Sep 27, 2018	20.25	20.53	20.25	20.34
838	NYSE	GNL	Wed, Sep 26, 2018	20.47	20.53	20.17	20.22
837	NYSE	GNL	Tue, Sep 25, 2018	20.39	20.58	20.35	20.47
836	NYSE	GNL	Mon, Sep 24, 2018	20.65	20.65	20.16	20.34
835	NYSE	GNL	Fri, Sep 21, 2018	20.73	20.84	20.63	20.70
834	NYSE	GNL	Thu, Sep 20, 2018	20.50	20.79	20.32	20.78
833	NYSE	GNL	Wed, Sep 19, 2018	21.02	21.02	20.36	20.43
832	NYSE	GNL	Tue, Sep 18, 2018	21.26	21.28	20.99	21.00
831	NYSE	GNL	Mon, Sep 17, 2018	21.16	21.27	21.05	21.23
830	NYSE	GNL	Fri, Sep 14, 2018	21.10	21.15	20.80	21.13
829	NYSE	GNL	Thu, Sep 13, 2018	20.92	21.27	20.85	21.13
828	NYSE	GNL	Wed, Sep 12, 2018	21.13	21.13	20.84	20.86
827	NYSE	GNL	Tue, Sep 11, 2018	21.33	21.33	21.13	21.07
826	NYSE	GNL	Mon, Sep 10, 2018	21.23	21.52	21.22	21.33
825	NYSE	GNL	Fri, Sep 7, 2018	21.63	21.65	21.04	21.16
824	NYSE	GNL	Thu, Sep 6, 2018	21.72	21.89	21.59	21.63
823	NYSE	GNL	Wed, Sep 5, 2018	21.45	21.70	21.32	21.67
822	NYSE	GNL	Tue, Sep 4, 2018	21.69	21.77	21.45	21.47
821	NYSE	GNL	Fri, Aug 31, 2018	21.50	21.73	21.50	21.69
820	NYSE	GNL	Thu, Aug 30, 2018	21.58	21.69	21.32	21.50
819	NYSE	GNL	Wed, Aug 29, 2018	21.39	21.76	21.39	21.55
818	NYSE	GNL	Tue, Aug 28, 2018	21.15	21.37	21.10	21.37
817	NYSE	GNL	Mon, Aug 27, 2018	21.30	21.30	21.06	21.18
816	NYSE	GNL	Fri, Aug 24, 2018	21.40	21.40	21.21	21.30
815	NYSE	GNL	Thu, Aug 23, 2018	21.53	21.55	21.32	21.39
814	NYSE	GNL	Wed, Aug 22, 2018	21.50	21.57	21.31	21.57
813	NYSE	GNL	Tue, Aug 21, 2018	21.65	21.82	21.44	21.53
812	NYSE	GNL	Mon, Aug 20, 2018	21.42	21.65	21.35	21.63
811	NYSE	GNL	Fri, Aug 17, 2018	21.08	21.42	20.65	21.34
810	NYSE	GNL	Thu, Aug 16, 2018	20.57	21.09	20.52	20.98
809	NYSE	GNL	Wed, Aug 15, 2018	22.08	22.25	21.64	22.09
808	NYSE	GNL	Tue, Aug 14, 2018	21.80	22.37	21.80	22.08
807	NYSE	GNL	Mon, Aug 13, 2018	21.72	21.86	21.66	21.79
806	NYSE	GNL	Fri, Aug 10, 2018	21.91	22.10	21.71	21.72
805	NYSE	GNL	Thu, Aug 9, 2018	22.20	22.25	21.82	21.91
804	NYSE	GNL	Wed, Aug 8, 2018	21.39	22.53	21.38	22.22
803	NYSE	GNL	Tue, Aug 7, 2018	21.30	21.37	21.08	21.33
802	NYSE	GNL	Mon, Aug 6, 2018	21.27	21.34	21.12	21.24
801	NYSE	GNL	Fri, Aug 3, 2018	21.10	21.33	21.05	21.28
800	NYSE	GNL	Thu, Aug 2, 2018	20.92	21.18	20.89	21.08
799	NYSE	GNL	Wed, Aug 1, 2018	21.08	21.13	20.75	21.00
798	NYSE	GNL	Tue, Jul 31, 2018	20.82	21.29	20.74	21.16
797	NYSE	GNL	Mon, Jul 30, 2018	20.59	20.82	20.55	20.74
796	NYSE	GNL	Fri, Jul 27, 2018	21.10	21.10	20.51	20.60
795	NYSE	GNL	Thu, Jul 26, 2018	20.87	21.15	20.87	21.03
794	NYSE	GNL	Wed, Jul 25, 2018	20.85	20.92	20.73	20.84
793	NYSE	GNL	Tue, Jul 24, 2018	20.89	20.90	20.60	20.84
792	NYSE	GNL	Mon, Jul 23, 2018	20.82	20.93	20.67	20.84
791	NYSE	GNL	Fri, Jul 20, 2018	21.10	21.18	20.81	20.86
790	NYSE	GNL	Thu, Jul 19, 2018	20.66	21.11	20.63	21.03
789	NYSE	GNL	Wed, Jul 18, 2018	20.58	20.71	20.42	20.63
788	NYSE	GNL	Tue, Jul 17, 2018	20.76	20.95	20.57	20.58
787	NYSE	GNL	Mon, Jul 16, 2018	20.80	20.84	20.67	20.70
786	NYSE	GNL	Fri, Jul 13, 2018	20.75	20.89	20.68	20.70
785	NYSE	GNL	Thu, Jul 12, 2018	20.80	20.82	20.60	20.73
784	NYSE	GNL	Wed, Jul 11, 2018	20.90	21.04	20.82	20.65
783	NYSE	GNL	Tue, Jul 10, 2018	21.00	21.25	20.92	20.96
782	NYSE	GNL	Mon, Jul 9, 2018	21.50	21.54	20.93	21.10
781	NYSE	GNL	Fri, Jul 6, 2018	21.00	21.44	20.99	21.44
780	NYSE	GNL	Thu, Jul 5, 2018	20.63	21.00	20.57	21.00
779	NYSE	GNL	Tue, Jul 3, 2018	20.39	20.79	20.29	20.63
778	NYSE	GNL	Mon, Jul 2, 2018	20.40	20.60	20.02	20.35
777	NYSE	GNL	Fri, Jun 29, 2018	20.62	20.68	20.42	20.43
776	NYSE	GNL	Thu, Jun 28, 2018	20.31	20.67	20.16	20.60
775	NYSE	GNL	Wed, Jun 27, 2018	20.35	20.39	20.20	20.31
774	NYSE	GNL	Tue, Jun 26, 2018	20.25	20.44	20.19	20.29
773	NYSE	GNL	Mon, Jun 25, 2018	20.04	20.41	20.02	20.25
772	NYSE	GNL	Fri, Jun 22, 2018	19.80	20.25	19.79	20.10
771	NYSE	GNL	Thu, Jun 21, 2018	19.72	19.80	19.56	19.79
770	NYSE	GNL	Wed, Jun 20, 2018	19.54	19.74	19.48	19.65
769	NYSE	GNL	Tue, Jun 19, 2018	19.64	19.70	19.47	19.54
768	NYSE	GNL	Mon, Jun 18, 2018	19.55	19.69	19.42	19.62
767	NYSE	GNL	Fri, Jun 15, 2018	19.44	19.62	19.33	19.48
766	NYSE	GNL	Thu, Jun 14, 2018	19.24	19.50	19.24	19.39
765	NYSE	GNL	Wed, Jun 13, 2018	19.62	19.80	19.09	19.19
764	NYSE	GNL	Tue, Jun 12, 2018	19.61	19.87	19.57	19.58
763	NYSE	GNL	Mon, Jun 11, 2018	19.40	19.61	19.38	19.61
762	NYSE	GNL	Fri, Jun 8, 2018	19.52	19.69	19.40	19.43
761	NYSE	GNL	Thu, Jun 7, 2018	19.52	19.67	19.46	19.50
760	NYSE	GNL	Wed, Jun 6, 2018	19.63	19.72	19.45	19.49
759	NYSE	GNL	Tue, Jun 5, 2018	19.75	19.80	19.54	19.66
758	NYSE	GNL	Mon, Jun 4, 2018	19.60	19.81	19.52	19.76
757	NYSE	GNL	Fri, Jun 1, 2018	19.75	19.87	19.52	19.57
756	NYSE	GNL	Thu, May 31, 2018	19.88	19.93	19.68	19.74
755	NYSE	GNL	Wed, May 30, 2018	19.75	19.96	19.67	19.88
754	NYSE	GNL	Tue, May 29, 2018	19.48	19.75	19.40	19.72
753	NYSE	GNL	Fri, May 25, 2018	19.30	19.54	19.28	19.52
752	NYSE	GNL	Thu, May 24, 2018	19.30	19.37	19.08	19.36
751	NYSE	GNL	Wed, May 23, 2018	18.99	19.37	18.89	19.28
750	NYSE	GNL	Tue, May 22, 2018	18.89	18.99	18.71	18.93
749	NYSE	GNL	Mon, May 21, 2018	18.66	18.97	18.47	18.89
748	NYSE	GNL	Fri, May 18, 2018	18.64	18.70	18.47	18.58
747	NYSE	GNL	Thu, May 17, 2018	18.60	18.81	18.41	18.53
746	NYSE	GNL	Wed, May 16, 2018	18.41	18.63	18.36	18.53
745	NYSE	GNL	Tue, May 15, 2018	18.71	18.86	18.25	18.34
744	NYSE	GNL	Mon, May 14, 2018	18.94	19.22	18.68	18.75
743	NYSE	GNL	Fri, May 11, 2018	19.23	19.49	18.85	18.92
742	NYSE	GNL	Thu, May 10, 2018	19.64	19.72	19.17	19.23
741	NYSE	GNL	Wed, May 9, 2018	20.05	20.10	19.29	19.69
740	NYSE	GNL	Tue, May 8, 2018	19.34	20.20	19.28	20.08
739	NYSE	GNL	Mon, May 7, 2018	19.16	19.41	19.11	19.34
738	NYSE	GNL	Fri, May 4, 2018	19.11	19.39	19.10	19.25
737	NYSE	GNL	Thu, May 3, 2018	19.03	19.25	18.95	19.11
736	NYSE	GNL	Wed, May 2, 2018	18.94	19.10	18.71	19.03
735	NYSE	GNL	Tue, May 1, 2018	18.60	19.07	18.49	19.00
734	NYSE	GNL	Mon, Apr 30, 2018	18.68	18.71	18.48	18.61
733	NYSE	GNL	Fri, Apr 27, 2018	18.30	18.80	18.26	18.68
732	NYSE	GNL	Thu, Apr 26, 2018	18.08	18.36	18.01	18.26
731	NYSE	GNL	Wed, Apr 25, 2018	17.89	18.17	17.80	18.08
730	NYSE	GNL	Tue, Apr 24, 2018	17.77	17.96	17.67	17.88
729	NYSE	GNL	Mon, Apr 23, 2018	17.58	17.74	17.53	17.68
728	NYSE	GNL	Fri, Apr 20, 2018	17.63	17.72	17.47	17.58
727	NYSE	GNL	Thu, Apr 19, 2018	17.93	17.96	17.56	17.66
726	NYSE	GNL	Wed, Apr 18, 2018	17.99	18.09	17.89	17.94
725	NYSE	GNL	Tue, Apr 17, 2018	17.86	18.10	17.71	17.94
724	NYSE	GNL	Mon, Apr 16, 2018	17.39	17.78	17.34	17.74
723	NYSE	GNL	Fri, Apr 13, 2018	17.25	17.38	17.13	17.35
722	NYSE	GNL	Thu, Apr 12, 2018	17.66	17.71	17.16	17.25
721	NYSE	GNL	Wed, Apr 11, 2018	17.36	17.67	17.32	17.57
720	NYSE	GNL	Tue, Apr 10, 2018	17.29	17.45	17.17	17.37
719	NYSE	GNL	Mon, Apr 9, 2018	17.32	17.39	17.12	17.19
718	NYSE	GNL	Fri, Apr 6, 2018	17.27	17.45	17.22	17.30
717	NYSE	GNL	Thu, Apr 5, 2018	17.46	17.47	17.13	17.28
716	NYSE	GNL	Wed, Apr 4, 2018	17.31	17.63	17.27	17.43
715	NYSE	GNL	Tue, Apr 3, 2018	17.14	17.59	16.97	17.42
714	NYSE	GNL	Mon, Apr 2, 2018	16.87	17.28	16.82	17.10
713	NYSE	GNL	Thu, Mar 29, 2018	17.03	17.06	16.70	16.88
712	NYSE	GNL	Wed, Mar 28, 2018	16.52	17.07	16.52	16.90
711	NYSE	GNL	Tue, Mar 27, 2018	16.74	16.74	16.33	16.45
710	NYSE	GNL	Mon, Mar 26, 2018	16.42	16.71	16.22	16.70
709	NYSE	GNL	Fri, Mar 23, 2018	16.66	16.73	16.22	16.25
708	NYSE	GNL	Thu, Mar 22, 2018	16.54	16.93	16.47	16.63
707	NYSE	GNL	Wed, Mar 21, 2018	16.62	16.70	16.44	16.57
706	NYSE	GNL	Tue, Mar 20, 2018	16.70	17.00	16.54	16.61
705	NYSE	GNL	Mon, Mar 19, 2018	16.78	16.83	16.37	16.57
704	NYSE	GNL	Fri, Mar 16, 2018	16.61	16.88	16.47	16.85
703	NYSE	GNL	Thu, Mar 15, 2018	16.75	16.80	16.32	16.61
702	NYSE	GNL	Wed, Mar 14, 2018	17.14	17.25	16.69	16.77
701	NYSE	GNL	Tue, Mar 13, 2018	17.37	17.41	17.03	17.12
700	NYSE	GNL	Mon, Mar 12, 2018	17.38	17.56	17.13	17.26
699	NYSE	GNL	Fri, Mar 9, 2018	17.58	17.58	17.16	17.40
698	NYSE	GNL	Thu, Mar 8, 2018	18.02	18.05	17.40	17.52
697	NYSE	GNL	Wed, Mar 7, 2018	17.30	18.06	17.28	18.02
696	NYSE	GNL	Tue, Mar 6, 2018	17.25	17.70	17.08	17.39
695	NYSE	GNL	Mon, Mar 5, 2018	16.61	17.48	16.57	17.30
694	NYSE	GNL	Fri, Mar 2, 2018	15.71	15.90	15.63	15.81
693	NYSE	GNL	Thu, Mar 1, 2018	15.65	15.87	15.55	15.78
692	NYSE	GNL	Wed, Feb 28, 2018	15.67	15.99	15.63	15.64
691	NYSE	GNL	Tue, Feb 27, 2018	16.45	16.62	15.66	15.67
690	NYSE	GNL	Mon, Feb 26, 2018	16.47	16.48	16.16	16.41
689	NYSE	GNL	Fri, Feb 23, 2018	16.15	16.41	16.10	16.40
688	NYSE	GNL	Thu, Feb 22, 2018	16.05	16.31	15.98	16.05
687	NYSE	GNL	Wed, Feb 21, 2018	16.15	16.28	15.95	15.97
686	NYSE	GNL	Tue, Feb 20, 2018	16.57	16.65	16.10	16.14
685	NYSE	GNL	Fri, Feb 16, 2018	16.38	16.70	16.38	16.59
684	NYSE	GNL	Thu, Feb 15, 2018	16.20	16.44	16.15	16.36
683	NYSE	GNL	Wed, Feb 14, 2018	16.29	16.34	16.05	16.13
682	NYSE	GNL	Tue, Feb 13, 2018	16.30	16.49	16.25	16.41
681	NYSE	GNL	Mon, Feb 12, 2018	16.47	16.55	15.78	16.40
680	NYSE	GNL	Fri, Feb 9, 2018	16.43	16.53	16.05	16.40
679	NYSE	GNL	Thu, Feb 8, 2018	16.88	16.92	16.32	16.33
678	NYSE	GNL	Wed, Feb 7, 2018	17.01	17.37	16.90	16.90
677	NYSE	GNL	Tue, Feb 6, 2018	16.62	17.25	16.56	17.01
676	NYSE	GNL	Mon, Feb 5, 2018	17.49	17.50	16.76	16.83
675	NYSE	GNL	Fri, Feb 2, 2018	17.70	17.70	17.28	17.54
674	NYSE	GNL	Thu, Feb 1, 2018	18.34	18.47	17.74	17.79
673	NYSE	GNL	Wed, Jan 31, 2018	18.26	18.47	18.15	18.34
672	NYSE	GNL	Tue, Jan 30, 2018	18.05	18.22	17.91	18.16
671	NYSE	GNL	Mon, Jan 29, 2018	18.48	18.48	18.07	18.12
670	NYSE	GNL	Fri, Jan 26, 2018	18.82	18.82	18.25	18.48
669	NYSE	GNL	Thu, Jan 25, 2018	19.00	19.11	18.75	18.78
668	NYSE	GNL	Wed, Jan 24, 2018	19.23	19.35	18.95	18.99
667	NYSE	GNL	Tue, Jan 23, 2018	19.27	19.34	19.20	19.27
666	NYSE	GNL	Mon, Jan 22, 2018	19.01	19.36	19.00	19.25
665	NYSE	GNL	Fri, Jan 19, 2018	18.84	19.04	18.71	19.03
664	NYSE	GNL	Thu, Jan 18, 2018	19.39	19.44	18.83	18.85
663	NYSE	GNL	Wed, Jan 17, 2018	19.20	19.46	19.20	19.36
662	NYSE	GNL	Tue, Jan 16, 2018	19.42	19.65	19.17	19.19
661	NYSE	GNL	Fri, Jan 12, 2018	19.59	19.64	19.29	19.32
660	NYSE	GNL	Thu, Jan 11, 2018	19.55	19.74	19.54	19.55
659	NYSE	GNL	Wed, Jan 10, 2018	19.76	19.82	19.31	19.52
658	NYSE	GNL	Tue, Jan 9, 2018	20.03	20.03	19.83	19.84
657	NYSE	GNL	Mon, Jan 8, 2018	19.99	20.14	19.89	20.02
656	NYSE	GNL	Fri, Jan 5, 2018	20.20	20.24	19.92	20.00
655	NYSE	GNL	Thu, Jan 4, 2018	20.50	20.60	20.26	20.08
654	NYSE	GNL	Wed, Jan 3, 2018	20.57	20.69	20.42	20.46
653	NYSE	GNL	Tue, Jan 2, 2018	20.63	20.76	20.46	20.57
652	NYSE	GNL	Fri, Dec 29, 2017	20.77	20.79	20.46	20.58
651	NYSE	GNL	Thu, Dec 28, 2017	20.76	20.82	20.64	20.77
650	NYSE	GNL	Wed, Dec 27, 2017	20.47	20.68	20.45	20.62
649	NYSE	GNL	Tue, Dec 26, 2017	20.20	20.48	20.18	20.42
648	NYSE	GNL	Fri, Dec 22, 2017	20.18	20.41	20.17	20.24
647	NYSE	GNL	Thu, Dec 21, 2017	20.41	20.52	20.09	20.26
646	NYSE	GNL	Wed, Dec 20, 2017	20.74	20.81	20.42	20.43
645	NYSE	GNL	Tue, Dec 19, 2017	21.17	21.33	20.62	20.68
644	NYSE	GNL	Mon, Dec 18, 2017	21.38	21.70	21.15	21.20
643	NYSE	GNL	Fri, Dec 15, 2017	21.34	21.51	21.27	21.42
642	NYSE	GNL	Thu, Dec 14, 2017	21.39	21.58	21.27	21.34
641	NYSE	GNL	Wed, Dec 13, 2017	21.11	21.64	21.08	21.49
640	NYSE	GNL	Tue, Dec 12, 2017	21.09	21.18	21.01	21.11
639	NYSE	GNL	Mon, Dec 11, 2017	21.10	21.25	21.05	21.09
638	NYSE	GNL	Fri, Dec 8, 2017	21.26	21.39	21.12	21.17
637	NYSE	GNL	Thu, Dec 7, 2017	21.26	21.26	21.12	21.20
636	NYSE	GNL	Wed, Dec 6, 2017	21.42	21.48	21.23	21.20
635	NYSE	GNL	Tue, Dec 5, 2017	21.42	21.56	21.35	21.37
634	NYSE	GNL	Mon, Dec 4, 2017	21.71	21.96	21.48	21.51
633	NYSE	GNL	Fri, Dec 1, 2017	21.56	21.70	21.28	21.66
632	NYSE	GNL	Thu, Nov 30, 2017	21.81	21.82	21.45	21.63
631	NYSE	GNL	Wed, Nov 29, 2017	21.71	21.84	21.57	21.68
630	NYSE	GNL	Tue, Nov 28, 2017	21.72	21.84	21.60	21.71
629	NYSE	GNL	Mon, Nov 27, 2017	21.77	21.87	21.70	21.72
628	NYSE	GNL	Fri, Nov 24, 2017	21.86	21.89	21.65	21.72
627	NYSE	GNL	Wed, Nov 22, 2017	21.67	21.93	21.66	21.80
626	NYSE	GNL	Tue, Nov 21, 2017	21.50	21.79	21.50	21.67
625	NYSE	GNL	Mon, Nov 20, 2017	21.47	21.50	21.35	21.47
624	NYSE	GNL	Fri, Nov 17, 2017	21.39	21.54	21.35	21.49
623	NYSE	GNL	Thu, Nov 16, 2017	21.51	21.61	21.39	21.44
622	NYSE	GNL	Wed, Nov 15, 2017	21.48	21.58	21.40	21.42
621	NYSE	GNL	Tue, Nov 14, 2017	21.63	21.68	21.52	21.58
620	NYSE	GNL	Mon, Nov 13, 2017	21.53	21.70	21.45	21.58
619	NYSE	GNL	Fri, Nov 10, 2017	21.38	21.64	21.38	21.43
618	NYSE	GNL	Thu, Nov 9, 2017	21.45	21.59	21.27	21.38
617	NYSE	GNL	Wed, Nov 8, 2017	21.25	21.63	21.24	21.48
616	NYSE	GNL	Tue, Nov 7, 2017	21.94	22.00	21.29	21.33
615	NYSE	GNL	Mon, Nov 6, 2017	21.86	21.96	21.77	21.95
614	NYSE	GNL	Fri, Nov 3, 2017	21.84	21.94	21.64	21.80
613	NYSE	GNL	Thu, Nov 2, 2017	21.76	21.99	21.75	21.92
612	NYSE	GNL	Wed, Nov 1, 2017	21.75	21.84	21.54	21.68
611	NYSE	GNL	Tue, Oct 31, 2017	21.58	21.64	21.34	21.60
610	NYSE	GNL	Mon, Oct 30, 2017	21.71	21.88	21.44	21.48
609	NYSE	GNL	Fri, Oct 27, 2017	21.55	21.81	21.40	21.73
608	NYSE	GNL	Thu, Oct 26, 2017	21.68	21.88	21.41	21.47
607	NYSE	GNL	Wed, Oct 25, 2017	21.75	21.91	21.45	21.55
606	NYSE	GNL	Tue, Oct 24, 2017	22.00	22.08	21.76	21.76
605	NYSE	GNL	Mon, Oct 23, 2017	22.03	22.17	21.93	22.02
604	NYSE	GNL	Fri, Oct 20, 2017	22.12	22.14	22.00	22.05
603	NYSE	GNL	Thu, Oct 19, 2017	21.99	22.13	21.95	22.04
602	NYSE	GNL	Wed, Oct 18, 2017	22.22	22.25	22.00	22.13
601	NYSE	GNL	Tue, Oct 17, 2017	22.22	22.26	22.06	22.16
600	NYSE	GNL	Mon, Oct 16, 2017	22.28	22.37	22.07	22.22
599	NYSE	GNL	Fri, Oct 13, 2017	22.22	22.42	22.12	22.29
598	NYSE	GNL	Thu, Oct 12, 2017	22.10	22.36	22.06	22.22
597	NYSE	GNL	Wed, Oct 11, 2017	22.07	22.22	22.00	22.15
596	NYSE	GNL	Tue, Oct 10, 2017	21.95	22.14	21.88	22.04
595	NYSE	GNL	Mon, Oct 9, 2017	21.90	21.98	21.79	21.84
594	NYSE	GNL	Fri, Oct 6, 2017	21.98	21.98	21.79	21.89
593	NYSE	GNL	Thu, Oct 5, 2017	21.90	22.19	21.80	22.05
592	NYSE	GNL	Wed, Oct 4, 2017	22.07	22.16	21.95	21.86
591	NYSE	GNL	Tue, Oct 3, 2017	22.00	22.10	21.91	22.08
590	NYSE	GNL	Mon, Oct 2, 2017	21.93	22.00	21.80	21.95
589	NYSE	GNL	Fri, Sep 29, 2017	21.91	21.97	21.82	21.89
588	NYSE	GNL	Thu, Sep 28, 2017	21.83	21.93	21.62	21.92
587	NYSE	GNL	Wed, Sep 27, 2017	21.64	21.81	21.44	21.79
586	NYSE	GNL	Tue, Sep 26, 2017	21.64	21.79	21.52	21.63
585	NYSE	GNL	Mon, Sep 25, 2017	21.42	21.75	21.42	21.61
584	NYSE	GNL	Fri, Sep 22, 2017	21.60	21.71	21.40	21.42
583	NYSE	GNL	Thu, Sep 21, 2017	21.64	21.80	21.59	21.59
582	NYSE	GNL	Wed, Sep 20, 2017	21.72	21.79	21.54	21.64
581	NYSE	GNL	Tue, Sep 19, 2017	21.80	21.81	21.54	21.73
580	NYSE	GNL	Mon, Sep 18, 2017	21.58	21.79	21.50	21.77
579	NYSE	GNL	Fri, Sep 15, 2017	21.59	21.70	21.38	21.57
578	NYSE	GNL	Thu, Sep 14, 2017	21.45	21.70	21.40	21.50
577	NYSE	GNL	Wed, Sep 13, 2017	21.32	21.63	21.29	21.48
576	NYSE	GNL	Tue, Sep 12, 2017	21.48	21.53	21.22	21.24
575	NYSE	GNL	Mon, Sep 11, 2017	21.40	21.61	21.30	21.45
574	NYSE	GNL	Fri, Sep 8, 2017	21.34	21.72	21.25	21.27
573	NYSE	GNL	Thu, Sep 7, 2017	21.60	21.70	21.32	21.34
572	NYSE	GNL	Wed, Sep 6, 2017	21.71	22.00	21.69	21.55
571	NYSE	GNL	Tue, Sep 5, 2017	21.50	21.73	21.50	21.60
570	NYSE	GNL	Fri, Sep 1, 2017	21.64	21.68	21.46	21.49
569	NYSE	GNL	Thu, Aug 31, 2017	21.55	21.71	21.06	21.66
568	NYSE	GNL	Wed, Aug 30, 2017	21.26	21.52	21.15	21.51
567	NYSE	GNL	Tue, Aug 29, 2017	21.30	21.35	21.04	21.28
566	NYSE	GNL	Mon, Aug 28, 2017	21.48	21.54	21.23	21.29
565	NYSE	GNL	Fri, Aug 25, 2017	21.64	21.64	21.39	21.43
564	NYSE	GNL	Thu, Aug 24, 2017	21.55	21.87	21.53	21.56
563	NYSE	GNL	Wed, Aug 23, 2017	21.58	21.76	21.51	21.55
562	NYSE	GNL	Tue, Aug 22, 2017	21.61	21.75	21.51	21.67
561	NYSE	GNL	Mon, Aug 21, 2017	21.37	21.69	21.36	21.59
560	NYSE	GNL	Fri, Aug 18, 2017	21.28	21.45	21.26	21.37
559	NYSE	GNL	Thu, Aug 17, 2017	21.57	21.81	21.43	21.44
558	NYSE	GNL	Wed, Aug 16, 2017	21.34	21.70	21.30	21.59
557	NYSE	GNL	Tue, Aug 15, 2017	21.32	21.32	21.07	21.29
556	NYSE	GNL	Mon, Aug 14, 2017	20.99	21.44	20.97	21.30
555	NYSE	GNL	Fri, Aug 11, 2017	20.87	21.03	20.71	20.95
554	NYSE	GNL	Thu, Aug 10, 2017	20.92	21.43	20.92	21.03
553	NYSE	GNL	Wed, Aug 9, 2017	21.26	21.26	20.86	21.05
552	NYSE	GNL	Tue, Aug 8, 2017	21.22	21.92	21.08	21.27
551	NYSE	GNL	Mon, Aug 7, 2017	21.49	21.49	21.24	21.35
550	NYSE	GNL	Fri, Aug 4, 2017	21.50	21.68	21.42	21.46
549	NYSE	GNL	Thu, Aug 3, 2017	21.85	21.90	21.58	21.52
548	NYSE	GNL	Wed, Aug 2, 2017	21.98	22.01	21.69	21.89
547	NYSE	GNL	Tue, Aug 1, 2017	22.08	22.15	21.92	22.04
546	NYSE	GNL	Mon, Jul 31, 2017	22.07	22.08	21.90	22.00
545	NYSE	GNL	Fri, Jul 28, 2017	22.08	22.23	22.02	22.05
544	NYSE	GNL	Thu, Jul 27, 2017	22.03	22.27	21.99	22.08
543	NYSE	GNL	Wed, Jul 26, 2017	21.98	22.22	21.98	22.10
542	NYSE	GNL	Tue, Jul 25, 2017	22.06	22.15	21.91	21.99
541	NYSE	GNL	Mon, Jul 24, 2017	22.11	22.18	21.95	22.03
540	NYSE	GNL	Fri, Jul 21, 2017	22.28	22.32	22.02	22.14
539	NYSE	GNL	Thu, Jul 20, 2017	22.39	22.41	22.05	22.11
538	NYSE	GNL	Wed, Jul 19, 2017	22.10	22.43	22.01	22.37
537	NYSE	GNL	Tue, Jul 18, 2017	22.15	22.34	22.05	22.06
536	NYSE	GNL	Mon, Jul 17, 2017	22.06	22.32	21.95	22.20
535	NYSE	GNL	Fri, Jul 14, 2017	21.91	22.13	21.91	22.03
534	NYSE	GNL	Thu, Jul 13, 2017	22.00	22.05	21.72	21.80
533	NYSE	GNL	Wed, Jul 12, 2017	21.72	22.13	21.72	22.01
532	NYSE	GNL	Tue, Jul 11, 2017	21.40	21.69	21.39	21.54
531	NYSE	GNL	Mon, Jul 10, 2017	21.76	21.82	21.40	21.40
530	NYSE	GNL	Fri, Jul 7, 2017	21.65	21.76	21.44	21.76
529	NYSE	GNL	Thu, Jul 6, 2017	21.79	21.82	21.56	21.62
528	NYSE	GNL	Wed, Jul 5, 2017	22.39	22.56	21.82	21.88
527	NYSE	GNL	Mon, Jul 3, 2017	22.29	22.66	22.28	22.59
526	NYSE	GNL	Fri, Jun 30, 2017	22.11	22.37	22.05	22.24
525	NYSE	GNL	Thu, Jun 29, 2017	22.45	22.56	21.99	22.10
524	NYSE	GNL	Wed, Jun 28, 2017	22.23	22.76	22.23	22.45
523	NYSE	GNL	Tue, Jun 27, 2017	22.34	22.44	22.13	22.17
522	NYSE	GNL	Mon, Jun 26, 2017	22.34	22.50	22.29	22.36
521	NYSE	GNL	Fri, Jun 23, 2017	22.28	22.50	22.19	22.24
520	NYSE	GNL	Thu, Jun 22, 2017	22.29	22.40	22.19	22.23
519	NYSE	GNL	Wed, Jun 21, 2017	22.39	22.64	22.28	22.29
518	NYSE	GNL	Tue, Jun 20, 2017	22.54	22.61	22.28	22.35
517	NYSE	GNL	Mon, Jun 19, 2017	22.71	22.74	22.46	22.60
516	NYSE	GNL	Fri, Jun 16, 2017	22.55	22.75	22.53	22.69
515	NYSE	GNL	Thu, Jun 15, 2017	22.69	22.85	22.67	22.77
514	NYSE	GNL	Wed, Jun 14, 2017	22.75	22.82	22.68	22.76
513	NYSE	GNL	Tue, Jun 13, 2017	22.78	22.85	22.62	22.75
512	NYSE	GNL	Mon, Jun 12, 2017	22.81	22.84	22.61	22.79
511	NYSE	GNL	Fri, Jun 9, 2017	22.39	22.79	22.29	22.71
510	NYSE	GNL	Thu, Jun 8, 2017	22.44	22.57	22.26	22.45
509	NYSE	GNL	Wed, Jun 7, 2017	22.37	22.56	22.28	22.42
508	NYSE	GNL	Tue, Jun 6, 2017	22.44	22.48	22.22	22.33
507	NYSE	GNL	Mon, Jun 5, 2017	22.87	22.93	22.65	22.48
506	NYSE	GNL	Fri, Jun 2, 2017	22.79	22.99	22.71	22.92
505	NYSE	GNL	Thu, Jun 1, 2017	22.37	22.84	22.37	22.79
504	NYSE	GNL	Wed, May 31, 2017	22.49	22.63	22.31	22.54
503	NYSE	GNL	Tue, May 30, 2017	22.60	22.74	22.50	22.50
502	NYSE	GNL	Fri, May 26, 2017	22.58	22.71	22.43	22.65
501	NYSE	GNL	Thu, May 25, 2017	22.79	22.94	22.62	22.71
500	NYSE	GNL	Wed, May 24, 2017	22.58	22.81	22.58	22.75
499	NYSE	GNL	Tue, May 23, 2017	22.42	22.68	22.38	22.54
498	NYSE	GNL	Mon, May 22, 2017	22.23	22.50	22.23	22.37
497	NYSE	GNL	Fri, May 19, 2017	22.22	22.44	22.22	22.25
496	NYSE	GNL	Thu, May 18, 2017	22.07	22.33	21.93	22.28
495	NYSE	GNL	Wed, May 17, 2017	21.92	22.23	21.86	22.08
494	NYSE	GNL	Tue, May 16, 2017	21.98	22.13	21.61	21.95
493	NYSE	GNL	Mon, May 15, 2017	21.92	22.13	21.85	21.91
492	NYSE	GNL	Fri, May 12, 2017	21.96	22.18	21.83	21.86
491	NYSE	GNL	Thu, May 11, 2017	22.29	22.37	21.96	22.02
490	NYSE	GNL	Wed, May 10, 2017	22.15	22.63	22.01	22.41
489	NYSE	GNL	Tue, May 9, 2017	22.52	22.60	21.98	22.16
488	NYSE	GNL	Mon, May 8, 2017	22.66	22.77	22.36	22.54
487	NYSE	GNL	Fri, May 5, 2017	22.35	22.68	22.27	22.66
486	NYSE	GNL	Thu, May 4, 2017	22.89	22.89	22.14	22.30
485	NYSE	GNL	Wed, May 3, 2017	23.58	23.70	23.04	22.93
484	NYSE	GNL	Tue, May 2, 2017	23.81	23.87	23.56	23.64
483	NYSE	GNL	Mon, May 1, 2017	23.62	23.86	23.54	23.79
482	NYSE	GNL	Fri, Apr 28, 2017	24.01	24.01	23.54	23.63
481	NYSE	GNL	Thu, Apr 27, 2017	24.17	24.32	23.98	24.00
480	NYSE	GNL	Wed, Apr 26, 2017	24.14	24.26	23.95	24.11
479	NYSE	GNL	Tue, Apr 25, 2017	24.06	24.27	24.06	24.14
478	NYSE	GNL	Mon, Apr 24, 2017	24.33	24.35	23.90	23.98
477	NYSE	GNL	Fri, Apr 21, 2017	24.13	24.23	24.06	24.15
476	NYSE	GNL	Thu, Apr 20, 2017	24.20	24.29	24.05	24.17
475	NYSE	GNL	Wed, Apr 19, 2017	24.15	24.34	24.06	24.11
474	NYSE	GNL	Tue, Apr 18, 2017	24.09	24.24	24.04	24.16
473	NYSE	GNL	Mon, Apr 17, 2017	23.89	24.11	23.88	24.09
472	NYSE	GNL	Thu, Apr 13, 2017	23.98	24.07	23.85	23.89
471	NYSE	GNL	Wed, Apr 12, 2017	24.02	24.13	23.88	23.99
470	NYSE	GNL	Tue, Apr 11, 2017	24.18	24.35	23.99	24.02
469	NYSE	GNL	Mon, Apr 10, 2017	24.20	24.27	23.96	24.16
468	NYSE	GNL	Fri, Apr 7, 2017	24.13	24.45	24.10	24.16
467	NYSE	GNL	Thu, Apr 6, 2017	23.82	24.18	23.82	24.17
466	NYSE	GNL	Wed, Apr 5, 2017	24.02	24.21	23.83	23.86
465	NYSE	GNL	Tue, Apr 4, 2017	24.01	24.20	23.98	23.98
464	NYSE	GNL	Mon, Apr 3, 2017	24.04	24.11	23.88	24.05
463	NYSE	GNL	Fri, Mar 31, 2017	23.84	24.18	23.84	24.08
462	NYSE	GNL	Thu, Mar 30, 2017	23.82	23.92	23.61	23.90
461	NYSE	GNL	Wed, Mar 29, 2017	23.80	23.89	23.66	23.84
460	NYSE	GNL	Tue, Mar 28, 2017	23.55	23.78	23.39	23.77
459	NYSE	GNL	Mon, Mar 27, 2017	23.61	23.74	23.38	23.56
458	NYSE	GNL	Fri, Mar 24, 2017	23.73	23.95	23.63	23.64
457	NYSE	GNL	Thu, Mar 23, 2017	23.54	23.84	23.32	23.70
456	NYSE	GNL	Wed, Mar 22, 2017	23.55	23.79	23.27	23.58
455	NYSE	GNL	Tue, Mar 21, 2017	23.84	23.84	23.51	23.62
454	NYSE	GNL	Mon, Mar 20, 2017	24.03	24.07	23.59	23.81
453	NYSE	GNL	Fri, Mar 17, 2017	23.77	24.21	23.70	24.00
452	NYSE	GNL	Thu, Mar 16, 2017	23.62	23.81	23.57	23.70
451	NYSE	GNL	Wed, Mar 15, 2017	23.23	23.76	23.13	23.63
450	NYSE	GNL	Tue, Mar 14, 2017	22.98	23.20	22.83	23.07
449	NYSE	GNL	Mon, Mar 13, 2017	22.73	23.27	22.73	23.07
448	NYSE	GNL	Fri, Mar 10, 2017	22.73	22.92	22.64	22.79
447	NYSE	GNL	Thu, Mar 9, 2017	22.49	22.88	22.36	22.45
446	NYSE	GNL	Wed, Mar 8, 2017	23.53	23.54	22.56	22.62
445	NYSE	GNL	Tue, Mar 7, 2017	23.81	24.03	23.54	23.54
444	NYSE	GNL	Mon, Mar 6, 2017	24.25	24.41	23.68	23.88
443	NYSE	GNL	Fri, Mar 3, 2017	24.47	24.73	24.30	24.67
442	NYSE	GNL	Thu, Mar 2, 2017	24.96	24.99	24.33	24.50
441	NYSE	GNL	Wed, Mar 1, 2017	24.75	25.25	24.58	24.98
440	NYSE	GNL	Tue, Feb 28, 2017	24.66	24.84	24.54	24.60
439	NYSE	GNL	Mon, Feb 27, 2017	24.54	24.84	24.33	24.54
438	NYSE	GNL	Fri, Feb 24, 2017	24.42	24.60	24.24	24.57
437	NYSE	GNL	Thu, Feb 23, 2017	24.60	24.62	24.09	24.57
436	NYSE	GNL	Wed, Feb 22, 2017	24.57	24.72	24.24	24.42
435	NYSE	GNL	Tue, Feb 21, 2017	24.57	24.72	24.33	24.60
434	NYSE	GNL	Fri, Feb 17, 2017	24.57	24.63	24.27	24.63
433	NYSE	GNL	Thu, Feb 16, 2017	24.15	24.54	24.15	24.54
432	NYSE	GNL	Wed, Feb 15, 2017	24.12	24.27	23.91	24.18
431	NYSE	GNL	Tue, Feb 14, 2017	24.15	24.41	23.97	24.27
430	NYSE	GNL	Mon, Feb 13, 2017	24.27	24.48	24.12	24.42
429	NYSE	GNL	Fri, Feb 10, 2017	23.97	24.42	23.85	24.24
428	NYSE	GNL	Thu, Feb 9, 2017	23.49	23.97	23.49	23.97
427	NYSE	GNL	Wed, Feb 8, 2017	23.43	23.66	23.31	23.49
426	NYSE	GNL	Tue, Feb 7, 2017	23.85	23.88	23.43	23.46
425	NYSE	GNL	Mon, Feb 6, 2017	23.82	23.93	23.64	23.88
424	NYSE	GNL	Fri, Feb 3, 2017	23.82	24.09	23.70	23.94
423	NYSE	GNL	Thu, Feb 2, 2017	23.43	23.76	23.37	23.70
422	NYSE	GNL	Wed, Feb 1, 2017	23.31	23.85	23.31	23.46
421	NYSE	GNL	Tue, Jan 31, 2017	22.83	23.40	22.83	23.25
420	NYSE	GNL	Mon, Jan 30, 2017	23.13	23.25	22.56	22.71
419	NYSE	GNL	Fri, Jan 27, 2017	23.64	23.67	23.07	23.16
418	NYSE	GNL	Thu, Jan 26, 2017	23.58	23.73	23.34	23.46
417	NYSE	GNL	Wed, Jan 25, 2017	23.40	23.67	23.39	23.67
416	NYSE	GNL	Tue, Jan 24, 2017	23.22	23.58	23.13	23.34
415	NYSE	GNL	Mon, Jan 23, 2017	23.04	23.31	22.95	23.28
414	NYSE	GNL	Fri, Jan 20, 2017	22.95	23.22	22.95	23.04
413	NYSE	GNL	Thu, Jan 19, 2017	23.34	23.40	22.86	22.98
412	NYSE	GNL	Wed, Jan 18, 2017	23.52	23.64	23.19	23.37
411	NYSE	GNL	Tue, Jan 17, 2017	23.34	23.69	23.28	23.43
410	NYSE	GNL	Fri, Jan 13, 2017	23.28	23.61	23.15	23.31
409	NYSE	GNL	Thu, Jan 12, 2017	23.37	23.49	23.10	23.28
408	NYSE	GNL	Wed, Jan 11, 2017	23.34	23.70	23.34	23.43
407	NYSE	GNL	Tue, Jan 10, 2017	23.31	23.49	23.16	23.34
406	NYSE	GNL	Mon, Jan 9, 2017	23.82	23.84	23.22	23.34
405	NYSE	GNL	Fri, Jan 6, 2017	23.76	23.88	23.64	23.82
404	NYSE	GNL	Thu, Jan 5, 2017	23.73	23.93	23.60	23.82
403	NYSE	GNL	Wed, Jan 4, 2017	23.85	23.94	23.59	23.85
402	NYSE	GNL	Tue, Jan 3, 2017	23.58	23.91	23.40	23.73
401	NYSE	GNL	Fri, Dec 30, 2016	22.98	23.55	22.98	23.49
400	NYSE	GNL	Thu, Dec 29, 2016	22.74	23.22	22.74	22.98
399	NYSE	GNL	Wed, Dec 28, 2016	22.95	23.07	22.62	22.74
398	NYSE	GNL	Tue, Dec 27, 2016	22.89	23.22	22.89	23.01
397	NYSE	GNL	Fri, Dec 23, 2016	22.80	23.07	22.77	22.98
396	NYSE	GNL	Thu, Dec 22, 2016	23.10	23.42	22.53	22.89
395	NYSE	GNL	Wed, Dec 21, 2016	23.97	24.09	23.10	23.10
394	NYSE	GNL	Tue, Dec 20, 2016	23.94	24.00	23.55	23.97
393	NYSE	GNL	Mon, Dec 19, 2016	24.15	24.21	23.64	23.85
392	NYSE	GNL	Fri, Dec 16, 2016	23.34	24.15	23.34	23.34
391	NYSE	GNL	Thu, Dec 15, 2016	23.22	23.64	23.07	23.13
390	NYSE	GNL	Wed, Dec 14, 2016	23.58	23.76	23.07	23.22
389	NYSE	GNL	Tue, Dec 13, 2016	23.79	23.85	23.38	23.70
388	NYSE	GNL	Mon, Dec 12, 2016	23.34	24.00	23.34	23.73
387	NYSE	GNL	Fri, Dec 9, 2016	23.85	24.00	23.34	23.70
386	NYSE	GNL	Thu, Dec 8, 2016	23.40	23.97	22.71	23.76
385	NYSE	GNL	Wed, Dec 7, 2016	22.56	23.46	22.47	23.40
384	NYSE	GNL	Tue, Dec 6, 2016	22.26	22.89	22.23	22.80
383	NYSE	GNL	Mon, Dec 5, 2016	22.44	22.74	22.26	22.32
382	NYSE	GNL	Fri, Dec 2, 2016	22.23	22.80	22.20	22.29
381	NYSE	GNL	Thu, Dec 1, 2016	22.74	23.10	22.08	22.29
380	NYSE	GNL	Wed, Nov 30, 2016	23.49	23.58	22.65	22.80
379	NYSE	GNL	Tue, Nov 29, 2016	23.37	23.67	23.37	23.52
378	NYSE	GNL	Mon, Nov 28, 2016	23.28	23.58	23.22	23.31
377	NYSE	GNL	Fri, Nov 25, 2016	23.19	23.39	23.12	23.37
376	NYSE	GNL	Wed, Nov 23, 2016	22.89	23.25	22.89	23.10
375	NYSE	GNL	Tue, Nov 22, 2016	22.89	23.22	22.71	23.10
374	NYSE	GNL	Mon, Nov 21, 2016	23.01	23.22	22.59	22.68
373	NYSE	GNL	Fri, Nov 18, 2016	22.92	23.22	22.83	22.98
372	NYSE	GNL	Thu, Nov 17, 2016	22.86	23.31	22.86	22.86
371	NYSE	GNL	Wed, Nov 16, 2016	22.68	22.89	22.50	22.86
370	NYSE	GNL	Tue, Nov 15, 2016	23.31	23.43	22.38	22.71
369	NYSE	GNL	Mon, Nov 14, 2016	22.65	23.34	22.56	23.25
368	NYSE	GNL	Fri, Nov 11, 2016	21.96	22.89	21.96	22.53
367	NYSE	GNL	Thu, Nov 10, 2016	22.65	22.98	21.78	21.99
366	NYSE	GNL	Wed, Nov 9, 2016	21.33	22.59	21.12	22.59
365	NYSE	GNL	Tue, Nov 8, 2016	21.87	21.99	21.54	21.84
364	NYSE	GNL	Mon, Nov 7, 2016	21.51	21.93	21.36	21.81
363	NYSE	GNL	Fri, Nov 4, 2016	20.94	21.39	20.76	21.06
362	NYSE	GNL	Thu, Nov 3, 2016	21.36	21.36	21.03	20.85
361	NYSE	GNL	Wed, Nov 2, 2016	21.42	21.78	21.00	21.00
360	NYSE	GNL	Tue, Nov 1, 2016	22.20	22.20	21.33	21.48
359	NYSE	GNL	Mon, Oct 31, 2016	21.75	22.41	21.75	22.23
358	NYSE	GNL	Fri, Oct 28, 2016	21.96	22.20	21.81	21.96
357	NYSE	GNL	Thu, Oct 27, 2016	22.92	22.92	21.82	21.90
356	NYSE	GNL	Wed, Oct 26, 2016	23.10	23.13	22.74	22.86
355	NYSE	GNL	Tue, Oct 25, 2016	23.10	23.27	22.95	23.19
354	NYSE	GNL	Mon, Oct 24, 2016	23.16	23.49	23.04	23.13
353	NYSE	GNL	Fri, Oct 21, 2016	22.83	23.16	22.83	22.95
352	NYSE	GNL	Thu, Oct 20, 2016	23.16	23.31	22.83	23.07
351	NYSE	GNL	Wed, Oct 19, 2016	23.04	23.49	22.83	23.25
350	NYSE	GNL	Tue, Oct 18, 2016	23.13	23.28	23.01	23.04
349	NYSE	GNL	Mon, Oct 17, 2016	22.95	23.16	22.80	22.89
348	NYSE	GNL	Fri, Oct 14, 2016	22.92	23.31	22.80	22.95
347	NYSE	GNL	Thu, Oct 13, 2016	22.74	23.04	22.68	22.95
346	NYSE	GNL	Wed, Oct 12, 2016	22.77	22.92	22.56	22.86
345	NYSE	GNL	Tue, Oct 11, 2016	23.16	23.40	22.53	22.68
344	NYSE	GNL	Mon, Oct 10, 2016	22.89	23.34	22.89	23.28
343	NYSE	GNL	Fri, Oct 7, 2016	23.25	23.40	22.77	22.86
342	NYSE	GNL	Thu, Oct 6, 2016	23.10	23.19	22.74	23.13
341	NYSE	GNL	Wed, Oct 5, 2016	23.73	23.97	23.04	23.10
340	NYSE	GNL	Tue, Oct 4, 2016	24.24	24.24	23.53	23.73
339	NYSE	GNL	Mon, Oct 3, 2016	24.54	24.69	23.94	24.09
338	NYSE	GNL	Fri, Sep 30, 2016	24.57	24.66	24.18	24.48
337	NYSE	GNL	Thu, Sep 29, 2016	24.96	25.05	24.48	24.54
336	NYSE	GNL	Wed, Sep 28, 2016	24.57	24.99	24.57	24.99
335	NYSE	GNL	Tue, Sep 27, 2016	24.81	24.99	24.66	24.78
334	NYSE	GNL	Mon, Sep 26, 2016	24.90	25.02	24.72	24.78
333	NYSE	GNL	Fri, Sep 23, 2016	24.99	25.11	24.65	24.93
332	NYSE	GNL	Thu, Sep 22, 2016	24.27	25.14	24.24	25.14
331	NYSE	GNL	Wed, Sep 21, 2016	23.91	24.48	23.52	24.39
330	NYSE	GNL	Tue, Sep 20, 2016	24.27	24.39	23.67	23.82
329	NYSE	GNL	Mon, Sep 19, 2016	24.39	24.54	23.97	24.24
328	NYSE	GNL	Fri, Sep 16, 2016	23.82	24.36	23.70	24.36
327	NYSE	GNL	Thu, Sep 15, 2016	23.64	23.91	23.55	23.82
326	NYSE	GNL	Wed, Sep 14, 2016	23.61	23.97	23.40	23.76
325	NYSE	GNL	Tue, Sep 13, 2016	24.30	24.30	23.43	23.49
324	NYSE	GNL	Mon, Sep 12, 2016	23.40	24.48	23.40	24.39
323	NYSE	GNL	Fri, Sep 9, 2016	24.48	24.48	23.40	23.52
322	NYSE	GNL	Thu, Sep 8, 2016	25.02	25.14	24.69	24.75
321	NYSE	GNL	Wed, Sep 7, 2016	25.20	25.38	24.96	25.20
320	NYSE	GNL	Tue, Sep 6, 2016	25.11	25.29	24.98	25.14
319	NYSE	GNL	Fri, Sep 2, 2016	25.11	25.56	25.02	25.35
318	NYSE	GNL	Thu, Sep 1, 2016	24.84	25.11	24.42	24.87
317	NYSE	GNL	Wed, Aug 31, 2016	24.93	25.02	24.60	24.90
316	NYSE	GNL	Tue, Aug 30, 2016	24.99	25.11	24.81	24.96
315	NYSE	GNL	Mon, Aug 29, 2016	25.17	25.44	25.02	25.05
314	NYSE	GNL	Fri, Aug 26, 2016	25.50	25.68	24.96	25.05
313	NYSE	GNL	Thu, Aug 25, 2016	25.32	25.59	25.23	25.41
312	NYSE	GNL	Wed, Aug 24, 2016	25.80	25.80	25.17	25.20
311	NYSE	GNL	Tue, Aug 23, 2016	25.68	25.95	25.68	25.74
310	NYSE	GNL	Mon, Aug 22, 2016	25.32	25.71	25.32	25.62
309	NYSE	GNL	Fri, Aug 19, 2016	25.65	25.68	25.41	25.41
308	NYSE	GNL	Thu, Aug 18, 2016	25.47	25.80	25.38	25.62
307	NYSE	GNL	Wed, Aug 17, 2016	25.32	25.50	25.20	25.44
306	NYSE	GNL	Tue, Aug 16, 2016	25.59	25.59	24.99	25.26
305	NYSE	GNL	Mon, Aug 15, 2016	25.83	25.92	25.56	25.59
304	NYSE	GNL	Fri, Aug 12, 2016	25.53	25.95	25.38	25.65
303	NYSE	GNL	Thu, Aug 11, 2016	25.56	25.56	25.26	25.50
302	NYSE	GNL	Wed, Aug 10, 2016	25.41	25.73	25.29	25.56
301	NYSE	GNL	Tue, Aug 9, 2016	24.90	25.41	24.84	25.29
300	NYSE	GNL	Mon, Aug 8, 2016	25.95	25.95	25.08	25.08
299	NYSE	GNL	Fri, Aug 5, 2016	25.68	25.95	25.60	25.89
298	NYSE	GNL	Thu, Aug 4, 2016	25.65	25.92	25.50	25.68
297	NYSE	GNL	Wed, Aug 3, 2016	25.29	25.89	25.23	25.71
296	NYSE	GNL	Tue, Aug 2, 2016	25.74	25.95	25.44	25.44
295	NYSE	GNL	Mon, Aug 1, 2016	26.19	26.31	25.74	25.74
294	NYSE	GNL	Fri, Jul 29, 2016	26.28	26.46	26.10	26.19
293	NYSE	GNL	Thu, Jul 28, 2016	26.07	26.34	25.80	26.34
292	NYSE	GNL	Wed, Jul 27, 2016	25.89	26.07	25.65	26.04
291	NYSE	GNL	Tue, Jul 26, 2016	25.95	26.10	25.56	25.83
290	NYSE	GNL	Mon, Jul 25, 2016	25.95	26.10	25.86	25.92
289	NYSE	GNL	Fri, Jul 22, 2016	25.68	26.24	25.68	25.86
288	NYSE	GNL	Thu, Jul 21, 2016	26.07	26.25	25.68	25.80
287	NYSE	GNL	Wed, Jul 20, 2016	26.25	26.39	25.56	26.01
286	NYSE	GNL	Tue, Jul 19, 2016	26.22	26.39	26.01	26.04
285	NYSE	GNL	Mon, Jul 18, 2016	25.71	26.25	25.59	26.22
284	NYSE	GNL	Fri, Jul 15, 2016	25.59	25.80	25.34	25.71
283	NYSE	GNL	Thu, Jul 14, 2016	25.44	25.50	25.02	25.44
282	NYSE	GNL	Wed, Jul 13, 2016	25.17	25.29	24.87	25.29
281	NYSE	GNL	Tue, Jul 12, 2016	24.42	25.44	24.42	25.14
280	NYSE	GNL	Mon, Jul 11, 2016	23.85	24.36	23.73	24.36
279	NYSE	GNL	Fri, Jul 8, 2016	23.25	23.79	23.13	23.79
278	NYSE	GNL	Thu, Jul 7, 2016	23.58	23.58	23.01	23.19
277	NYSE	GNL	Wed, Jul 6, 2016	23.40	23.70	23.28	23.58
276	NYSE	GNL	Tue, Jul 5, 2016	23.88	24.09	23.28	23.58
275	NYSE	GNL	Fri, Jul 1, 2016	23.97	24.30	23.79	24.15
274	NYSE	GNL	Thu, Jun 30, 2016	23.37	23.85	22.80	23.85
273	NYSE	GNL	Wed, Jun 29, 2016	22.83	23.25	22.56	23.25
272	NYSE	GNL	Tue, Jun 28, 2016	22.98	23.13	22.38	22.56
271	NYSE	GNL	Mon, Jun 27, 2016	23.52	23.85	22.65	22.71
270	NYSE	GNL	Fri, Jun 24, 2016	23.46	24.69	23.16	23.64
269	NYSE	GNL	Thu, Jun 23, 2016	24.33	25.14	24.26	24.87
268	NYSE	GNL	Wed, Jun 22, 2016	24.36	24.51	23.85	24.24
267	NYSE	GNL	Tue, Jun 21, 2016	24.21	24.39	24.12	24.18
266	NYSE	GNL	Mon, Jun 20, 2016	23.70	24.68	23.70	24.12
265	NYSE	GNL	Fri, Jun 17, 2016	23.76	23.91	23.37	23.73
264	NYSE	GNL	Thu, Jun 16, 2016	23.82	23.88	23.49	23.85
263	NYSE	GNL	Wed, Jun 15, 2016	23.82	24.09	23.55	23.82
262	NYSE	GNL	Tue, Jun 14, 2016	24.24	24.63	23.13	23.76
261	NYSE	GNL	Mon, Jun 13, 2016	25.59	25.68	24.21	24.27
260	NYSE	GNL	Fri, Jun 10, 2016	25.68	25.83	25.29	25.50
259	NYSE	GNL	Thu, Jun 9, 2016	25.80	26.25	25.55	25.68
258	NYSE	GNL	Wed, Jun 8, 2016	25.35	26.07	25.23	25.95
257	NYSE	GNL	Tue, Jun 7, 2016	24.93	25.89	24.93	25.41
256	NYSE	GNL	Mon, Jun 6, 2016	24.93	25.23	24.75	24.96
255	NYSE	GNL	Fri, Jun 3, 2016	24.90	25.23	24.72	24.99
254	NYSE	GNL	Thu, Jun 2, 2016	24.42	24.99	24.42	24.99
253	NYSE	GNL	Wed, Jun 1, 2016	24.33	24.84	24.30	24.57
252	NYSE	GNL	Tue, May 31, 2016	24.72	24.72	24.18	24.51
251	NYSE	GNL	Fri, May 27, 2016	24.60	24.90	24.45	24.60
250	NYSE	GNL	Thu, May 26, 2016	24.57	24.72	24.27	24.60
249	NYSE	GNL	Wed, May 25, 2016	24.84	24.90	24.36	24.54
248	NYSE	GNL	Tue, May 24, 2016	24.45	25.02	24.33	24.90
247	NYSE	GNL	Mon, May 23, 2016	24.54	24.66	23.64	24.33
246	NYSE	GNL	Fri, May 20, 2016	24.72	24.92	24.44	24.66
245	NYSE	GNL	Thu, May 19, 2016	25.14	25.29	24.51	24.75
244	NYSE	GNL	Wed, May 18, 2016	25.62	25.74	25.08	25.29
243	NYSE	GNL	Tue, May 17, 2016	26.10	26.31	25.44	25.65
242	NYSE	GNL	Mon, May 16, 2016	26.34	26.40	26.07	26.19
241	NYSE	GNL	Fri, May 13, 2016	26.37	26.46	26.04	26.25
240	NYSE	GNL	Thu, May 12, 2016	26.31	26.55	26.04	26.40
239	NYSE	GNL	Wed, May 11, 2016	26.46	26.64	26.13	26.28
238	NYSE	GNL	Tue, May 10, 2016	26.46	26.82	26.46	26.55
237	NYSE	GNL	Mon, May 9, 2016	25.74	26.70	25.74	26.40
236	NYSE	GNL	Fri, May 6, 2016	25.20	26.25	25.20	26.25
235	NYSE	GNL	Thu, May 5, 2016	26.16	26.22	25.38	25.65
234	NYSE	GNL	Wed, May 4, 2016	25.74	26.19	25.74	26.16
233	NYSE	GNL	Tue, May 3, 2016	25.95	26.10	25.89	26.10
232	NYSE	GNL	Mon, May 2, 2016	25.38	26.13	25.38	26.10
231	NYSE	GNL	Fri, Apr 29, 2016	25.47	25.59	25.26	25.41
230	NYSE	GNL	Thu, Apr 28, 2016	25.62	25.86	25.53	25.56
229	NYSE	GNL	Wed, Apr 27, 2016	25.59	25.73	25.11	25.65
228	NYSE	GNL	Tue, Apr 26, 2016	25.47	26.04	25.47	25.71
227	NYSE	GNL	Mon, Apr 25, 2016	25.38	25.53	25.26	25.47
226	NYSE	GNL	Fri, Apr 22, 2016	25.05	25.59	24.87	25.53
225	NYSE	GNL	Thu, Apr 21, 2016	25.71	25.73	24.60	24.87
224	NYSE	GNL	Wed, Apr 20, 2016	26.19	26.22	25.56	25.74
223	NYSE	GNL	Tue, Apr 19, 2016	26.43	26.52	25.95	26.10
222	NYSE	GNL	Mon, Apr 18, 2016	26.67	26.72	26.37	26.40
221	NYSE	GNL	Fri, Apr 15, 2016	26.70	26.82	26.58	26.67
220	NYSE	GNL	Thu, Apr 14, 2016	26.73	26.85	26.61	26.79
219	NYSE	GNL	Wed, Apr 13, 2016	26.85	26.85	26.43	26.76
218	NYSE	GNL	Tue, Apr 12, 2016	26.64	26.93	26.64	26.76
217	NYSE	GNL	Mon, Apr 11, 2016	26.34	26.88	26.24	26.61
216	NYSE	GNL	Fri, Apr 8, 2016	26.13	26.34	26.10	26.34
215	NYSE	GNL	Thu, Apr 7, 2016	25.98	26.22	25.86	25.98
214	NYSE	GNL	Wed, Apr 6, 2016	25.59	26.16	25.47	26.07
213	NYSE	GNL	Tue, Apr 5, 2016	26.04	26.04	26.04	25.80
212	NYSE	GNL	Mon, Apr 4, 2016	25.89	26.22	25.80	26.04
211	NYSE	GNL	Fri, Apr 1, 2016	25.56	25.95	25.50	25.89
210	NYSE	GNL	Thu, Mar 31, 2016	25.35	25.95	25.35	25.68
209	NYSE	GNL	Wed, Mar 30, 2016	25.38	25.50	25.14	25.35
208	NYSE	GNL	Tue, Mar 29, 2016	24.78	25.47	24.69	25.47
207	NYSE	GNL	Mon, Mar 28, 2016	24.75	25.05	24.63	24.81
206	NYSE	GNL	Thu, Mar 24, 2016	24.63	24.63	24.63	24.93
205	NYSE	GNL	Wed, Mar 23, 2016	24.54	24.81	24.36	24.63
204	NYSE	GNL	Tue, Mar 22, 2016	24.42	24.71	24.27	24.60
203	NYSE	GNL	Mon, Mar 21, 2016	24.27	24.72	24.27	24.57
202	NYSE	GNL	Fri, Mar 18, 2016	24.72	24.75	24.30	24.54
201	NYSE	GNL	Thu, Mar 17, 2016	24.57	24.75	24.30	24.66
200	NYSE	GNL	Wed, Mar 16, 2016	24.54	24.69	24.30	24.54
199	NYSE	GNL	Tue, Mar 15, 2016	24.75	24.75	24.75	24.54
198	NYSE	GNL	Mon, Mar 14, 2016	24.84	24.90	24.30	24.75
197	NYSE	GNL	Fri, Mar 11, 2016	24.54	24.54	24.54	24.81
196	NYSE	GNL	Thu, Mar 10, 2016	24.24	24.75	24.12	24.54
195	NYSE	GNL	Wed, Mar 9, 2016	24.15	24.15	24.15	24.09
194	NYSE	GNL	Tue, Mar 8, 2016	24.27	24.42	23.75	24.15
193	NYSE	GNL	Mon, Mar 7, 2016	23.79	24.42	23.79	24.36
192	NYSE	GNL	Fri, Mar 4, 2016	24.60	24.87	23.67	23.79
191	NYSE	GNL	Thu, Mar 3, 2016	24.48	24.48	24.48	24.69
190	NYSE	GNL	Wed, Mar 2, 2016	24.09	24.60	23.88	24.48
189	NYSE	GNL	Tue, Mar 1, 2016	23.25	24.26	23.19	24.00
188	NYSE	GNL	Mon, Feb 29, 2016	23.52	24.00	22.95	23.19
187	NYSE	GNL	Fri, Feb 26, 2016	23.46	24.00	23.31	23.49
186	NYSE	GNL	Thu, Feb 25, 2016	23.22	23.79	23.10	23.49
185	NYSE	GNL	Wed, Feb 24, 2016	22.71	23.43	22.53	23.28
184	NYSE	GNL	Tue, Feb 23, 2016	22.26	23.10	22.23	22.89
183	NYSE	GNL	Mon, Feb 22, 2016	23.13	23.37	22.20	22.32
182	NYSE	GNL	Fri, Feb 19, 2016	21.75	23.13	21.69	22.95
181	NYSE	GNL	Thu, Feb 18, 2016	22.20	22.65	21.66	21.72
180	NYSE	GNL	Wed, Feb 17, 2016	21.90	22.65	21.75	22.05
179	NYSE	GNL	Tue, Feb 16, 2016	21.69	21.90	21.12	21.87
178	NYSE	GNL	Fri, Feb 12, 2016	21.63	21.93	21.15	21.60
177	NYSE	GNL	Thu, Feb 11, 2016	21.18	21.75	21.09	21.63
176	NYSE	GNL	Wed, Feb 10, 2016	20.94	22.20	20.94	21.72
175	NYSE	GNL	Tue, Feb 9, 2016	21.18	21.45	20.85	20.91
174	NYSE	GNL	Mon, Feb 8, 2016	21.78	22.02	21.06	21.42
173	NYSE	GNL	Fri, Feb 5, 2016	21.99	22.18	21.60	22.14
172	NYSE	GNL	Thu, Feb 4, 2016	21.90	22.29	21.66	22.11
171	NYSE	GNL	Wed, Feb 3, 2016	21.78	22.41	21.66	22.11
170	NYSE	GNL	Tue, Feb 2, 2016	21.90	21.90	21.30	21.81
169	NYSE	GNL	Mon, Feb 1, 2016	21.00	21.90	20.67	21.90
168	NYSE	GNL	Fri, Jan 29, 2016	21.54	21.75	20.88	21.00
167	NYSE	GNL	Thu, Jan 28, 2016	21.93	22.29	21.45	21.60
166	NYSE	GNL	Wed, Jan 27, 2016	22.59	22.82	21.66	21.90
165	NYSE	GNL	Tue, Jan 26, 2016	21.48	22.23	21.36	22.23
164	NYSE	GNL	Mon, Jan 25, 2016	21.00	21.84	21.00	21.42
163	NYSE	GNL	Fri, Jan 22, 2016	20.37	21.21	20.37	20.88
162	NYSE	GNL	Thu, Jan 21, 2016	19.95	20.52	19.23	20.28
161	NYSE	GNL	Wed, Jan 20, 2016	17.97	20.34	17.31	19.86
160	NYSE	GNL	Tue, Jan 19, 2016	21.18	21.27	19.53	19.89
159	NYSE	GNL	Fri, Jan 15, 2016	19.56	20.73	19.26	20.73
158	NYSE	GNL	Thu, Jan 14, 2016	19.29	19.92	18.51	19.68
157	NYSE	GNL	Wed, Jan 13, 2016	20.58	20.85	19.15	19.41
156	NYSE	GNL	Tue, Jan 12, 2016	21.24	21.54	20.28	20.55
155	NYSE	GNL	Mon, Jan 11, 2016	21.48	22.05	20.73	21.12
154	NYSE	GNL	Fri, Jan 8, 2016	22.47	22.59	21.30	21.45
153	NYSE	GNL	Thu, Jan 7, 2016	23.04	23.13	22.38	22.41
152	NYSE	GNL	Wed, Jan 6, 2016	23.52	23.61	23.10	23.28
151	NYSE	GNL	Tue, Jan 5, 2016	24.06	24.48	23.69	23.79
150	NYSE	GNL	Mon, Jan 4, 2016	23.76	24.00	22.89	23.97
149	NYSE	GNL	Thu, Dec 31, 2015	23.94	24.06	23.64	23.85
148	NYSE	GNL	Wed, Dec 30, 2015	23.58	23.94	23.49	23.91
147	NYSE	GNL	Tue, Dec 29, 2015	23.85	23.94	23.28	23.61
146	NYSE	GNL	Mon, Dec 28, 2015	23.94	24.09	23.46	23.85
145	NYSE	GNL	Thu, Dec 24, 2015	24.24	24.66	24.06	24.24
144	NYSE	GNL	Wed, Dec 23, 2015	24.87	25.26	24.63	24.69
143	NYSE	GNL	Tue, Dec 22, 2015	25.80	25.80	24.99	25.14
142	NYSE	GNL	Mon, Dec 21, 2015	25.89	26.04	25.56	25.74
141	NYSE	GNL	Fri, Dec 18, 2015	25.86	26.07	24.66	26.04
140	NYSE	GNL	Thu, Dec 17, 2015	26.07	26.22	25.83	25.89
139	NYSE	GNL	Wed, Dec 16, 2015	25.74	26.22	25.50	26.10
138	NYSE	GNL	Tue, Dec 15, 2015	25.95	26.07	25.59	25.74
137	NYSE	GNL	Mon, Dec 14, 2015	26.04	26.10	25.56	25.95
136	NYSE	GNL	Fri, Dec 11, 2015	26.34	26.34	25.35	26.04
135	NYSE	GNL	Thu, Dec 10, 2015	26.34	26.94	26.28	26.49
134	NYSE	GNL	Wed, Dec 9, 2015	26.13	26.37	26.10	26.34
133	NYSE	GNL	Tue, Dec 8, 2015	26.34	26.40	26.10	26.25
132	NYSE	GNL	Mon, Dec 7, 2015	26.25	26.31	25.98	26.25
131	NYSE	GNL	Fri, Dec 4, 2015	26.10	26.52	25.77	26.43
130	NYSE	GNL	Thu, Dec 3, 2015	26.43	26.52	26.16	26.25
129	NYSE	GNL	Wed, Dec 2, 2015	26.40	26.55	26.25	26.40
128	NYSE	GNL	Tue, Dec 1, 2015	26.55	26.64	26.48	26.64
127	NYSE	GNL	Mon, Nov 30, 2015	26.61	27.00	26.16	26.58
126	NYSE	GNL	Fri, Nov 27, 2015	26.34	26.88	26.34	26.58
125	NYSE	GNL	Wed, Nov 25, 2015	26.73	26.77	26.18	26.40
124	NYSE	GNL	Tue, Nov 24, 2015	26.94	27.06	26.61	26.76
123	NYSE	GNL	Mon, Nov 23, 2015	26.76	27.27	26.70	26.88
122	NYSE	GNL	Fri, Nov 20, 2015	26.67	26.88	26.55	26.85
121	NYSE	GNL	Thu, Nov 19, 2015	26.70	26.76	26.34	26.58
120	NYSE	GNL	Wed, Nov 18, 2015	26.91	27.15	26.61	26.76
119	NYSE	GNL	Tue, Nov 17, 2015	26.58	27.15	26.46	26.85
118	NYSE	GNL	Mon, Nov 16, 2015	27.18	27.30	26.43	26.70
117	NYSE	GNL	Fri, Nov 13, 2015	26.64	27.39	26.55	27.27
116	NYSE	GNL	Thu, Nov 12, 2015	26.88	27.12	26.40	26.49
115	NYSE	GNL	Wed, Nov 11, 2015	26.10	27.15	26.01	26.97
114	NYSE	GNL	Tue, Nov 10, 2015	26.07	26.34	25.92	25.98
113	NYSE	GNL	Mon, Nov 9, 2015	27.21	27.33	26.10	26.19
112	NYSE	GNL	Fri, Nov 6, 2015	27.30	27.57	27.21	27.30
111	NYSE	GNL	Thu, Nov 5, 2015	27.45	27.50	27.18	27.42
110	NYSE	GNL	Wed, Nov 4, 2015	27.36	27.57	27.21	27.42
109	NYSE	GNL	Tue, Nov 3, 2015	27.39	27.57	27.12	27.45
108	NYSE	GNL	Mon, Nov 2, 2015	27.45	27.60	27.30	27.36
107	NYSE	GNL	Fri, Oct 30, 2015	27.12	27.57	27.12	27.54
106	NYSE	GNL	Thu, Oct 29, 2015	27.27	27.36	27.00	27.12
105	NYSE	GNL	Wed, Oct 28, 2015	27.66	27.75	27.24	27.42
104	NYSE	GNL	Tue, Oct 27, 2015	27.45	27.69	27.39	27.69
103	NYSE	GNL	Mon, Oct 26, 2015	27.15	27.69	27.15	27.54
102	NYSE	GNL	Fri, Oct 23, 2015	27.51	27.57	27.15	27.21
101	NYSE	GNL	Thu, Oct 22, 2015	27.66	27.87	27.48	27.54
100	NYSE	GNL	Wed, Oct 21, 2015	27.66	27.72	27.45	27.66
99	NYSE	GNL	Tue, Oct 20, 2015	27.57	27.66	27.45	27.60
98	NYSE	GNL	Mon, Oct 19, 2015	27.30	27.60	27.30	27.60
97	NYSE	GNL	Fri, Oct 16, 2015	27.12	27.45	26.94	27.39
96	NYSE	GNL	Thu, Oct 15, 2015	27.30	27.30	26.64	27.18
95	NYSE	GNL	Wed, Oct 14, 2015	27.00	27.41	26.91	27.15
94	NYSE	GNL	Tue, Oct 13, 2015	27.15	27.15	26.70	27.03
93	NYSE	GNL	Mon, Oct 12, 2015	27.42	27.48	26.88	26.97
92	NYSE	GNL	Fri, Oct 9, 2015	27.39	27.57	27.15	27.45
91	NYSE	GNL	Thu, Oct 8, 2015	27.30	27.45	27.12	27.42
90	NYSE	GNL	Wed, Oct 7, 2015	27.06	27.45	27.00	27.45
89	NYSE	GNL	Tue, Oct 6, 2015	27.12	27.54	26.94	27.06
88	NYSE	GNL	Mon, Oct 5, 2015	27.36	27.60	27.09	27.33
87	NYSE	GNL	Fri, Oct 2, 2015	27.33	27.54	27.03	27.42
86	NYSE	GNL	Thu, Oct 1, 2015	27.00	27.57	27.00	27.48
85	NYSE	GNL	Wed, Sep 30, 2015	26.85	27.60	26.43	27.60
84	NYSE	GNL	Tue, Sep 29, 2015	26.67	27.21	26.43	27.21
83	NYSE	GNL	Mon, Sep 28, 2015	26.88	26.97	26.25	26.64
82	NYSE	GNL	Fri, Sep 25, 2015	27.45	27.54	26.88	27.06
81	NYSE	GNL	Thu, Sep 24, 2015	27.15	27.45	26.91	27.39
80	NYSE	GNL	Wed, Sep 23, 2015	26.82	27.45	26.67	27.45
79	NYSE	GNL	Tue, Sep 22, 2015	25.68	26.70	25.53	26.67
78	NYSE	GNL	Mon, Sep 21, 2015	25.95	26.91	25.80	26.88
77	NYSE	GNL	Fri, Sep 18, 2015	26.13	26.37	25.20	26.01
76	NYSE	GNL	Thu, Sep 17, 2015	26.40	26.40	26.13	26.37
75	NYSE	GNL	Wed, Sep 16, 2015	26.94	26.97	26.13	26.40
74	NYSE	GNL	Tue, Sep 15, 2015	26.97	27.00	26.70	27.00
73	NYSE	GNL	Mon, Sep 14, 2015	26.79	27.00	26.40	26.94
72	NYSE	GNL	Fri, Sep 11, 2015	26.64	26.82	26.16	26.82
71	NYSE	GNL	Thu, Sep 10, 2015	25.80	26.76	25.80	26.58
70	NYSE	GNL	Wed, Sep 9, 2015	26.49	26.85	25.53	26.07
69	NYSE	GNL	Tue, Sep 8, 2015	26.01	26.94	25.98	26.25
68	NYSE	GNL	Fri, Sep 4, 2015	25.26	26.31	25.11	25.89
67	NYSE	GNL	Thu, Sep 3, 2015	25.53	26.25	25.50	26.25
66	NYSE	GNL	Wed, Sep 2, 2015	25.23	25.80	25.23	25.50
65	NYSE	GNL	Tue, Sep 1, 2015	25.92	25.92	24.81	25.59
64	NYSE	GNL	Mon, Aug 31, 2015	26.25	26.25	25.35	25.89
63	NYSE	GNL	Fri, Aug 28, 2015	25.68	26.52	25.50	26.31
62	NYSE	GNL	Thu, Aug 27, 2015	24.45	25.80	24.36	25.44
61	NYSE	GNL	Wed, Aug 26, 2015	24.84	24.90	24.30	24.81
60	NYSE	GNL	Tue, Aug 25, 2015	24.81	24.90	24.00	24.30
59	NYSE	GNL	Mon, Aug 24, 2015	24.78	25.08	23.25	24.24
58	NYSE	GNL	Fri, Aug 21, 2015	26.31	26.70	25.08	25.35
57	NYSE	GNL	Thu, Aug 20, 2015	25.56	27.00	25.56	26.04
56	NYSE	GNL	Wed, Aug 19, 2015	26.07	26.59	25.50	26.19
55	NYSE	GNL	Tue, Aug 18, 2015	25.53	26.13	25.53	26.04
54	NYSE	GNL	Mon, Aug 17, 2015	25.50	25.71	24.90	25.59
53	NYSE	GNL	Fri, Aug 14, 2015	24.96	25.45	24.39	25.14
52	NYSE	GNL	Thu, Aug 13, 2015	24.54	24.75	24.00	24.66
51	NYSE	GNL	Wed, Aug 12, 2015	23.91	24.50	23.25	24.27
50	NYSE	GNL	Tue, Aug 11, 2015	24.03	24.12	21.90	23.43
49	NYSE	GNL	Mon, Aug 10, 2015	24.60	24.60	24.06	24.06
48	NYSE	GNL	Fri, Aug 7, 2015	24.18	24.63	24.18	24.45
47	NYSE	GNL	Thu, Aug 6, 2015	24.42	24.72	24.30	24.39
46	NYSE	GNL	Wed, Aug 5, 2015	24.45	24.87	24.27	24.45
45	NYSE	GNL	Tue, Aug 4, 2015	24.69	25.20	24.53	24.87
44	NYSE	GNL	Mon, Aug 3, 2015	24.66	24.75	24.24	24.60
43	NYSE	GNL	Fri, Jul 31, 2015	24.90	25.20	24.45	24.48
42	NYSE	GNL	Thu, Jul 30, 2015	25.26	25.47	24.75	24.90
41	NYSE	GNL	Wed, Jul 29, 2015	24.60	25.53	24.60	25.50
40	NYSE	GNL	Tue, Jul 28, 2015	24.75	24.75	24.60	24.69
39	NYSE	GNL	Mon, Jul 27, 2015	24.15	24.72	24.15	24.57
38	NYSE	GNL	Fri, Jul 24, 2015	24.57	24.60	24.15	24.27
37	NYSE	GNL	Thu, Jul 23, 2015	24.33	24.63	24.18	24.30
36	NYSE	GNL	Wed, Jul 22, 2015	24.60	24.60	24.15	24.33
35	NYSE	GNL	Tue, Jul 21, 2015	24.48	24.84	24.24	24.45
34	NYSE	GNL	Mon, Jul 20, 2015	25.44	25.47	24.27	24.75
33	NYSE	GNL	Fri, Jul 17, 2015	25.32	25.62	24.90	25.11
32	NYSE	GNL	Thu, Jul 16, 2015	25.65	26.10	25.32	25.32
31	NYSE	GNL	Wed, Jul 15, 2015	25.68	26.04	25.53	25.77
30	NYSE	GNL	Tue, Jul 14, 2015	25.50	25.77	25.35	25.68
29	NYSE	GNL	Mon, Jul 13, 2015	25.62	26.07	25.14	25.56
28	NYSE	GNL	Fri, Jul 10, 2015	24.45	26.19	24.30	26.01
27	NYSE	GNL	Thu, Jul 9, 2015	25.50	25.86	24.03	24.78
26	NYSE	GNL	Wed, Jul 8, 2015	25.80	26.19	25.53	25.62
25	NYSE	GNL	Tue, Jul 7, 2015	25.74	25.86	25.32	25.74
24	NYSE	GNL	Mon, Jul 6, 2015	25.32	26.01	25.32	25.50
23	NYSE	GNL	Thu, Jul 2, 2015	26.64	26.70	26.22	26.28
22	NYSE	GNL	Wed, Jul 1, 2015	26.67	26.79	26.40	26.46
21	NYSE	GNL	Tue, Jun 30, 2015	26.88	26.98	26.40	26.52
20	NYSE	GNL	Mon, Jun 29, 2015	26.85	27.60	26.82	26.91
19	NYSE	GNL	Fri, Jun 26, 2015	27.63	28.05	27.63	27.69
18	NYSE	GNL	Thu, Jun 25, 2015	27.75	27.78	27.57	27.72
17	NYSE	GNL	Wed, Jun 24, 2015	28.05	28.05	27.30	27.60
16	NYSE	GNL	Tue, Jun 23, 2015	27.54	27.72	27.27	27.30
15	NYSE	GNL	Mon, Jun 22, 2015	27.96	28.20	26.76	27.35
14	NYSE	GNL	Fri, Jun 19, 2015	27.81	27.88	27.60	27.75
13	NYSE	GNL	Thu, Jun 18, 2015	27.15	27.90	27.15	27.87
12	NYSE	GNL	Wed, Jun 17, 2015	26.43	27.30	26.40	27.15
11	NYSE	GNL	Tue, Jun 16, 2015	26.46	26.85	26.25	26.52
10	NYSE	GNL	Mon, Jun 15, 2015	26.85	26.94	26.46	26.52
9	NYSE	GNL	Fri, Jun 12, 2015	26.73	27.00	26.73	26.94
8	NYSE	GNL	Thu, Jun 11, 2015	26.91	27.00	26.85	26.94
7	NYSE	GNL	Wed, Jun 10, 2015	27.33	27.50	26.82	26.85
6	NYSE	GNL	Tue, Jun 9, 2015	27.24	27.57	27.03	27.06
5	NYSE	GNL	Mon, Jun 8, 2015	27.51	27.81	27.12	27.27
4	NYSE	GNL	Fri, Jun 5, 2015	27.24	28.05	27.21	27.81
3	NYSE	GNL	Thu, Jun 4, 2015	27.60	27.63	26.25	27.18
2	NYSE	GNL	Wed, Jun 3, 2015	28.05	28.26	27.36	27.69
1	NYSE	GNL	Tue, Jun 2, 2015	30.21	30.21	27.78	27.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Global Net Lease Inc NYSE:GNL Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024