Global Net Lease, Inc. (LON:0IW3)
London · Delayed Price · Currency is GBP · Price in USD 9.44
+0.08 (0.85%)
Mar 12, 2026, 4:15 PM GMT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.47 | 9.47 | 9.16 | 9.44 | 9.44 | 0.85% | 153 |
| Mar 11, 2026 | 9.47 | 9.47 | 9.31 | 9.36 | 9.36 | -0.52% | 110 |
| Mar 10, 2026 | 9.40 | 9.43 | 9.32 | 9.41 | 9.41 | 1.39% | 912 |
| Mar 9, 2026 | 9.25 | 9.29 | 9.16 | 9.28 | 9.28 | 0.32% | 579 |
| Mar 6, 2026 | 9.23 | 9.40 | 9.17 | 9.25 | 9.25 | -0.76% | 1,364 |
| Mar 5, 2026 | 9.30 | 9.46 | 9.29 | 9.32 | 9.32 | -1.78% | 1,237 |
| Mar 4, 2026 | 9.36 | 9.60 | 9.36 | 9.49 | 9.49 | 0.32% | 66 |
| Mar 3, 2026 | 9.67 | 9.67 | 9.33 | 9.46 | 9.46 | -2.67% | 74 |
| Mar 2, 2026 | 9.24 | 9.72 | 9.24 | 9.72 | 9.72 | 2.32% | 5,358 |
| Feb 27, 2026 | 9.39 | 9.68 | 9.33 | 9.50 | 9.50 | -1.45% | 1,948 |
| Feb 26, 2026 | 9.75 | 9.75 | 9.55 | 9.64 | 9.64 | -0.30% | 2,512 |
| Feb 25, 2026 | 9.92 | 9.92 | 9.57 | 9.67 | 9.67 | 0.30% | 725 |
| Feb 24, 2026 | 9.60 | 9.83 | 9.59 | 9.64 | 9.64 | -1.44% | 2,141 |
| Feb 23, 2026 | 9.70 | 9.83 | 9.62 | 9.78 | 9.78 | 1.04% | 723 |
| Feb 20, 2026 | 9.77 | 9.80 | 9.57 | 9.68 | 9.68 | 0.31% | 132 |
| Feb 19, 2026 | 9.64 | 9.68 | 9.50 | 9.65 | 9.65 | - | 167 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -2.01% | 1,149 |
| Feb 17, 2026 | 9.97 | 9.97 | 9.80 | 9.85 | 9.85 | -0.33% | 666 |
| Feb 13, 2026 | 9.70 | 9.94 | 9.70 | 9.88 | 9.88 | 0.62% | 429 |
| Feb 12, 2026 | 9.84 | 10.02 | 9.81 | 9.82 | 9.82 | -1.11% | 3,923 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.88 | 9.93 | 9.93 | - | 1,062 |
| Feb 10, 2026 | 9.80 | 9.95 | 9.78 | 9.93 | 9.93 | 2.06% | 758 |
| Feb 9, 2026 | 9.55 | 9.73 | 9.51 | 9.73 | 9.73 | 1.34% | 790 |
| Feb 6, 2026 | 9.52 | 9.64 | 9.41 | 9.60 | 9.60 | 0.63% | 393 |
| Feb 5, 2026 | 9.48 | 9.58 | 9.42 | 9.54 | 9.54 | 0.54% | 403 |
| Feb 4, 2026 | 9.44 | 9.65 | 9.44 | 9.49 | 9.49 | 1.62% | 481 |
| Feb 3, 2026 | 9.37 | 9.45 | 9.28 | 9.34 | 9.34 | 0.10% | 341 |
| Feb 2, 2026 | 9.40 | 9.62 | 9.30 | 9.33 | 9.33 | -0.53% | 259 |
| Jan 30, 2026 | 9.38 | 9.60 | 9.31 | 9.38 | 9.38 | -1.05% | 216 |
| Jan 29, 2026 | 9.32 | 9.53 | 9.32 | 9.48 | 9.48 | 0.11% | 121 |
| Jan 28, 2026 | 9.49 | 9.50 | 9.39 | 9.47 | 9.47 | 1.08% | 1,612 |
| Jan 27, 2026 | 9.38 | 9.41 | 9.30 | 9.37 | 9.37 | 0.21% | 177 |
| Jan 26, 2026 | 9.35 | 9.59 | 9.30 | 9.35 | 9.35 | -0.76% | 75 |
| Jan 23, 2026 | 9.46 | 9.48 | 9.37 | 9.42 | 9.42 | -1.56% | 883 |
| Jan 22, 2026 | 9.59 | 9.72 | 9.57 | 9.57 | 9.57 | 1.67% | 698 |
| Jan 21, 2026 | 9.48 | 9.58 | 9.41 | 9.41 | 9.41 | -0.51% | 2,351 |
| Jan 20, 2026 | 9.39 | 9.46 | 9.25 | 9.46 | 9.46 | 0.66% | 1,840 |
| Jan 16, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.51% | 1,532 |
| Jan 15, 2026 | 9.15 | 9.26 | 9.13 | 9.26 | 9.26 | 2.54% | 124 |
| Jan 14, 2026 | 9.03 | 9.09 | 8.88 | 9.03 | 9.03 | -0.06% | 1,864 |
| Jan 13, 2026 | 9.04 | 9.04 | 8.99 | 9.04 | 9.04 | -0.08% | 420 |
| Jan 12, 2026 | 8.76 | 9.10 | 8.74 | 9.04 | 9.04 | 0.37% | 4,433 |
| Jan 9, 2026 | 8.87 | 9.03 | 8.87 | 9.01 | 8.82 | 0.20% | 1,015 |
| Jan 8, 2026 | 8.90 | 9.02 | 8.85 | 8.99 | 8.80 | 1.26% | 1,705 |
| Jan 7, 2026 | 8.84 | 8.92 | 8.81 | 8.88 | 8.69 | 1.95% | 951 |
| Jan 6, 2026 | 8.82 | 8.82 | 8.65 | 8.71 | 8.52 | -1.80% | 1,129 |
| Jan 5, 2026 | 8.84 | 8.90 | 8.77 | 8.87 | 8.68 | 1.15% | 991 |
| Jan 2, 2026 | 8.60 | 8.77 | 8.60 | 8.77 | 8.58 | 1.36% | 1,964 |
| Dec 31, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.47 | 0.80% | 512 |
| Dec 30, 2025 | 8.51 | 8.60 | 8.51 | 8.58 | 8.40 | 0.85% | 137 |