| GNL AMER INVESTORS Add to My Watchlist | (NYSE: GAM) |
| GNL AMER | 22.08 | +0.19 (+0.87%) | 48,624 |
| Historical Data for GAM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.03 | 22.28 | 21.97 | 48,624 | 22.08 | +0.19 +0.87% |
| 02/08/10 | 22.06 | 22.10 | 21.89 | 29,289 | 21.89 | -0.14 -0.64% |
| 02/05/10 | 22.03 | 22.20 | 21.58 | 79,683 | 22.03 | -0.15 -0.68% |
| 02/04/10 | 22.58 | 22.66 | 22.15 | 73,543 | 22.18 | -0.77 -3.36% |
| 02/03/10 | 22.92 | 23.04 | 22.85 | 30,916 | 22.95 | -0.13 -0.56% |
| 02/02/10 | 22.76 | 23.09 | 22.76 | 53,927 | 23.08 | +0.23 +1.01% |
| 02/01/10 | 22.41 | 22.85 | 22.41 | 48,537 | 22.85 | +0.37 +1.65% |
| 01/29/10 | 22.80 | 22.99 | 22.40 | 39,345 | 22.48 | -0.35 -1.53% |
| 01/28/10 | 23.10 | 23.12 | 22.69 | 44,164 | 22.83 | -0.20 -0.87% |
| 01/27/10 | 22.80 | 23.03 | 22.73 | 41,825 | 23.03 | -0.02 -0.09% |
| 01/26/10 | 22.86 | 23.28 | 22.86 | 47,262 | 23.05 | -0.03 -0.13% |
| 01/25/10 | 23.18 | 23.46 | 23.05 | 59,075 | 23.08 | 0.00 0.00% |
| 01/22/10 | 23.46 | 23.59 | 22.81 | 70,361 | 23.08 | -0.44 -1.87% |
| 01/21/10 | 23.91 | 23.99 | 23.48 | 95,637 | 23.52 | -0.46 -1.92% |
| 01/20/10 | 24.15 | 24.15 | 23.68 | 39,763 | 23.98 | -0.27 -1.12% |
| 01/19/10 | 23.88 | 24.29 | 23.83 | 34,876 | 24.25 | +0.33 +1.39% |
| 01/18/10 | 23.92 | 23.92 | 23.92 | 0 | 23.92 | 0.00 0.00% |
| 01/15/10 | 24.17 | 24.23 | 23.87 | 25,987 | 23.92 | -0.35 -1.44% |
| 01/14/10 | 24.11 | 24.28 | 24.11 | 20,949 | 24.27 | +0.09 +0.37% |
| 01/13/10 | 24.05 | 24.22 | 24.05 | 29,408 | 24.18 | +0.15 +0.62% |
| 01/12/10 | 24.14 | 24.19 | 23.94 | 45,920 | 24.03 | -0.32 -1.31% |
| 01/11/10 | 24.39 | 24.39 | 24.20 | 40,168 | 24.35 | +0.12 +0.50% |
| 01/08/10 | 24.04 | 24.24 | 24.04 | 27,639 | 24.23 | +0.14 +0.58% |
| 01/07/10 | 23.83 | 24.09 | 23.83 | 22,823 | 24.09 | +0.17 +0.71% |
| 01/06/10 | 23.72 | 23.93 | 23.72 | 23,433 | 23.92 | +0.09 +0.38% |
| 01/05/10 | 23.66 | 23.87 | 23.66 | 36,341 | 23.83 | +0.10 +0.42% |
| 01/04/10 | 23.54 | 23.75 | 23.54 | 31,070 | 23.73 | +0.27 +1.15% |
| 01/01/10 | 23.46 | 23.46 | 23.46 | 0 | 23.46 | 0.00 0.00% |
| 12/31/09 | 23.47 | 23.60 | 23.45 | 40,254 | 23.46 | -0.04 -0.17% |
| 12/30/09 | 23.33 | 23.50 | 23.31 | 38,508 | 23.50 | +0.05 +0.21% |
| 12/29/09 | 23.60 | 23.60 | 23.44 | 52,073 | 23.45 | -0.11 -0.47% |
| 12/28/09 | 23.54 | 23.70 | 23.52 | 55,918 | 23.56 | -0.08 -0.32% |
| 12/25/09 | 23.33 | 23.65 | 23.33 | 9,391 | 23.64 | 0.00 0.00% |
| 12/24/09 | 23.33 | 23.65 | 23.33 | 9,391 | 23.64 | +0.15 +0.62% |
| 12/23/09 | 23.26 | 23.52 | 23.26 | 64,482 | 23.49 | +0.23 +0.99% |
| 12/22/09 | 23.25 | 23.35 | 23.18 | 47,308 | 23.26 | +0.02 +0.09% |
| 12/21/09 | 23.16 | 23.39 | 23.07 | 35,830 | 23.24 | +0.14 +0.61% |
| 12/18/09 | 23.32 | 23.32 | 22.68 | 68,606 | 23.10 | +0.01 +0.04% |
| 12/17/09 | 22.96 | 23.10 | 22.91 | 37,773 | 23.09 | -0.17 -0.73% |
| 12/16/09 | 23.22 | 23.39 | 23.20 | 43,291 | 23.26 | +0.12 +0.52% |
| 12/15/09 | 23.05 | 23.28 | 23.05 | 34,528 | 23.14 | -0.10 -0.43% |
| 12/14/09 | 23.10 | 23.24 | 23.09 | 60,281 | 23.24 | +0.32 +1.40% |
| 12/11/09 | 22.80 | 22.97 | 22.80 | 43,168 | 22.92 | +0.16 +0.72% |
| 12/10/09 | 22.67 | 22.83 | 22.67 | 32,624 | 22.76 | +0.17 +0.73% |
| 12/09/09 | 22.37 | 22.59 | 22.36 | 41,603 | 22.59 | +0.15 +0.67% |
| 12/08/09 | 22.50 | 22.61 | 22.35 | 51,951 | 22.44 | -0.17 -0.75% |
| 12/07/09 | 22.65 | 22.85 | 22.60 | 27,737 | 22.61 | -0.16 -0.70% |
| 12/04/09 | 23.04 | 23.11 | 22.61 | 64,495 | 22.77 | -0.02 -0.09% |
| 12/03/09 | 22.99 | 23.06 | 22.79 | 37,944 | 22.79 | -0.16 -0.70% |
| 12/02/09 | 22.89 | 23.09 | 22.89 | 28,274 | 22.95 | -0.03 -0.13% |
| \/ Download Data To Spreadsheet | ||||||
