Global Net Lease, Inc. (LON:0IW3)
London · Delayed Price · Currency is GBP · Price in USD 9.14
+0.01 (0.09%)
May 13, 2026, 4:47 PM GMT
LON:0IW3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.04 | 9.17 | 9.04 | 9.15 | 9.15 | - | 183 |
| May 12, 2026 | 9.15 | 9.21 | 9.02 | 9.15 | 9.15 | 0.55% | 343 |
| May 11, 2026 | 9.19 | 9.32 | 9.02 | 9.10 | 9.10 | -0.87% | 187 |
| May 8, 2026 | 9.20 | 9.27 | 9.04 | 9.18 | 9.18 | 0.77% | 260 |
| May 7, 2026 | 9.23 | 9.28 | 9.03 | 9.11 | 9.11 | 0.55% | 91 |
| May 6, 2026 | 9.28 | 9.30 | 9.05 | 9.06 | 9.06 | -1.30% | 216 |
| May 5, 2026 | 9.29 | 9.38 | 9.15 | 9.18 | 9.18 | 0.21% | 455 |
| May 4, 2026 | 9.61 | 9.61 | 9.11 | 9.16 | 9.16 | -3.27% | 1,217 |
| May 1, 2026 | 9.65 | 9.65 | 9.44 | 9.47 | 9.47 | -1.04% | 54 |
| Apr 30, 2026 | 9.43 | 9.62 | 9.43 | 9.57 | 9.57 | 0.53% | 214 |
| Apr 29, 2026 | 9.51 | 9.57 | 9.49 | 9.52 | 9.52 | 0.21% | 133 |
| Apr 28, 2026 | 9.51 | 9.51 | 9.39 | 9.50 | 9.50 | 0.85% | 742 |
| Apr 27, 2026 | 9.44 | 9.60 | 9.42 | 9.42 | 9.42 | -0.96% | 246 |
| Apr 24, 2026 | 9.42 | 9.53 | 9.39 | 9.51 | 9.51 | 0.66% | 185 |
| Apr 23, 2026 | 9.45 | 9.50 | 9.41 | 9.45 | 9.45 | 0.11% | 220 |
| Apr 22, 2026 | 9.58 | 9.58 | 9.44 | 9.44 | 9.44 | -1.37% | 357 |
| Apr 21, 2026 | 9.75 | 9.75 | 9.52 | 9.57 | 9.57 | -0.42% | 65 |
| Apr 20, 2026 | 9.72 | 9.75 | 9.52 | 9.61 | 9.61 | -0.62% | 865 |
| Apr 17, 2026 | 9.61 | 9.68 | 9.38 | 9.67 | 9.67 | 0.31% | 2,502 |
| Apr 16, 2026 | 9.42 | 9.66 | 9.42 | 9.64 | 9.64 | 2.23% | 517 |
| Apr 15, 2026 | 9.53 | 9.55 | 9.40 | 9.43 | 9.43 | -0.26% | 282 |
| Apr 14, 2026 | 9.53 | 9.60 | 9.41 | 9.46 | 9.46 | -0.05% | 460 |
| Apr 13, 2026 | 9.51 | 9.55 | 9.29 | 9.46 | 9.46 | -1.05% | 2,374 |
| Apr 10, 2026 | 9.69 | 9.73 | 9.56 | 9.56 | 9.37 | -1.34% | 737 |
| Apr 9, 2026 | 9.59 | 9.69 | 9.47 | 9.69 | 9.50 | 1.15% | 61 |
| Apr 8, 2026 | 9.51 | 9.65 | 9.51 | 9.58 | 9.39 | 1.81% | 598 |
| Apr 7, 2026 | 9.35 | 9.42 | 9.26 | 9.41 | 9.22 | 0.21% | 685 |
| Apr 2, 2026 | 9.54 | 9.54 | 9.31 | 9.39 | 9.20 | -1.16% | 277 |
| Apr 1, 2026 | 9.45 | 9.50 | 9.32 | 9.50 | 9.31 | 1.71% | 146 |
| Mar 31, 2026 | 9.27 | 9.38 | 9.19 | 9.34 | 9.15 | 1.41% | 222 |
| Mar 30, 2026 | 9.08 | 9.28 | 9.08 | 9.21 | 9.03 | 0.66% | 198 |
| Mar 27, 2026 | 9.15 | 9.19 | 9.11 | 9.15 | 8.97 | -0.65% | 145 |
| Mar 26, 2026 | 9.20 | 9.22 | 8.99 | 9.21 | 9.03 | 0.23% | 443 |
| Mar 25, 2026 | 9.16 | 9.41 | 9.12 | 9.19 | 9.01 | -0.66% | 1,236 |
| Mar 24, 2026 | 9.29 | 9.30 | 9.12 | 9.25 | 9.07 | -0.11% | 68 |
| Mar 23, 2026 | 9.24 | 9.42 | 9.24 | 9.26 | 9.08 | 0.87% | 263 |
| Mar 20, 2026 | 9.52 | 9.68 | 9.15 | 9.18 | 9.00 | -4.47% | 1,279 |
| Mar 19, 2026 | 9.50 | 9.68 | 9.46 | 9.61 | 9.42 | -0.31% | 4,135 |
| Mar 18, 2026 | 9.91 | 9.91 | 9.56 | 9.64 | 9.45 | -1.48% | 286 |
| Mar 17, 2026 | 9.68 | 9.83 | 9.61 | 9.79 | 9.59 | 1.08% | 525 |
| Mar 16, 2026 | 9.33 | 9.68 | 9.33 | 9.68 | 9.49 | 2.87% | 247 |
| Mar 13, 2026 | 9.45 | 9.70 | 9.41 | 9.41 | 9.22 | -0.53% | 409 |
| Mar 12, 2026 | 9.47 | 9.47 | 9.16 | 9.46 | 9.27 | 1.07% | 241 |
| Mar 11, 2026 | 9.47 | 9.47 | 9.31 | 9.36 | 9.17 | -0.52% | 110 |
| Mar 10, 2026 | 9.40 | 9.43 | 9.32 | 9.41 | 9.22 | 1.39% | 912 |
| Mar 9, 2026 | 9.25 | 9.29 | 9.16 | 9.28 | 9.10 | 0.32% | 579 |
| Mar 6, 2026 | 9.23 | 9.40 | 9.17 | 9.25 | 9.07 | -0.76% | 1,364 |
| Mar 5, 2026 | 9.30 | 9.46 | 9.29 | 9.32 | 9.14 | -1.78% | 1,237 |
| Mar 4, 2026 | 9.36 | 9.60 | 9.36 | 9.49 | 9.30 | 0.32% | 66 |
| Mar 3, 2026 | 9.67 | 9.67 | 9.33 | 9.46 | 9.27 | -2.67% | 74 |