Global Net Lease, Inc. (FRA:2N8)
Germany · Delayed Price · Currency is EUR 7.81
+0.10 (1.27%)
At close: Jan 30, 2026
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.27% | - |
| Jan 29, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.64% | - |
| Jan 28, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.15% | - |
| Jan 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% | - |
| Jan 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.79% | - |
| Jan 23, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.66% | - |
| Jan 22, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.79% | - |
| Jan 21, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.15% | - |
| Jan 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.91% | - |
| Jan 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.12% | - |
| Jan 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.47% | - |
| Jan 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.89% | - |
| Jan 14, 2026 | 7.60 | 7.68 | 7.60 | 7.68 | 7.68 | 0.63% | 100 |
| Jan 13, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 3.75% | - |
| Jan 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.90% | - |
| Jan 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.41 | 1.39% | - |
| Jan 8, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.31 | 0.86% | - |
| Jan 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.25 | 0.27% | - |
| Jan 6, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.23 | -0.73% | - |
| Jan 5, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.28 | 3.16% | - |
| Jan 2, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.06 | 1.55% | - |
| Dec 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.95 | -0.81% | - |
| Dec 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.01 | 3.20% | - |
| Dec 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.79 | -1.11% | - |
| Dec 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.87 | -0.71% | - |
| Dec 19, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.92 | -1.48% | - |
| Dec 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.02 | -0.03% | - |
| Dec 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.02 | 0.36% | - |
| Dec 16, 2025 | 7.03 | 7.16 | 7.03 | 7.15 | 7.00 | 2.26% | 670 |
| Dec 15, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.84 | 0.60% | - |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.80 | 0.17% | - |
| Dec 11, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.79 | -0.97% | - |
| Dec 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.85 | 2.31% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.70 | -0.26% | - |
| Dec 8, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.72 | -0.23% | - |
| Dec 5, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.73 | -1.49% | - |
| Dec 4, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.84 | 0.98% | - |
| Dec 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.77 | -0.80% | - |
| Dec 2, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.82 | -0.09% | - |
| Dec 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.83 | -0.40% | - |
| Nov 28, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | 0.23% | - |
| Nov 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.84 | -0.06% | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 1.60% | - |
| Nov 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.74 | 0.70% | - |
| Nov 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.69 | -0.67% | - |
| Nov 21, 2025 | 6.68 | 6.88 | 6.68 | 6.88 | 6.74 | 1.86% | 1,200 |
| Nov 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.61 | 0.09% | - |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 1.53% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.51 | -1.54% | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 0.06% | - |