Global Net Lease, Inc. (GNL.PRA)
NYSE: GNL.PRA · Real-Time Price · USD · Preferred Stock
22.15
+0.09 (0.43%)
At close: Jul 3, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.20 | 22.20 | 21.89 | 22.15 | 22.15 | -1.59% | 6,568 |
| Jul 2, 2025 | 22.50 | 22.54 | 22.44 | 22.51 | 22.06 | 0.71% | 4,487 |
| Jul 1, 2025 | 21.92 | 22.52 | 21.92 | 22.35 | 21.90 | 2.15% | 11,606 |
| Jun 30, 2025 | 22.49 | 22.49 | 21.77 | 21.88 | 21.44 | -1.00% | 36,460 |
| Jun 27, 2025 | 22.59 | 22.59 | 22.10 | 22.10 | 21.66 | -1.69% | 5,587 |
| Jun 26, 2025 | 22.43 | 22.57 | 22.43 | 22.48 | 22.03 | 0.27% | 9,278 |
| Jun 25, 2025 | 22.33 | 22.57 | 22.33 | 22.42 | 21.97 | -0.04% | 4,710 |
| Jun 24, 2025 | 22.35 | 22.44 | 22.35 | 22.43 | 21.98 | 0.40% | 6,548 |
| Jun 23, 2025 | 22.35 | 22.35 | 22.23 | 22.34 | 21.89 | 0.49% | 5,103 |
| Jun 20, 2025 | 22.33 | 22.33 | 22.23 | 22.23 | 21.78 | 0.36% | 3,051 |
| Jun 18, 2025 | 21.85 | 22.23 | 21.85 | 22.15 | 21.70 | 0.23% | 1,808 |
| Jun 17, 2025 | 21.80 | 22.10 | 21.80 | 22.10 | 21.66 | -0.45% | 1,157 |
| Jun 16, 2025 | 22.35 | 22.35 | 22.20 | 22.20 | 21.75 | - | 2,203 |
| Jun 13, 2025 | 22.15 | 22.20 | 22.15 | 22.20 | 21.75 | -0.22% | 857 |
| Jun 12, 2025 | 22.37 | 22.37 | 22.25 | 22.25 | 21.80 | -0.27% | 5,089 |
| Jun 11, 2025 | 22.59 | 22.59 | 22.28 | 22.31 | 21.86 | 0.13% | 23,003 |
| Jun 10, 2025 | 22.24 | 22.34 | 22.24 | 22.28 | 21.83 | 0.36% | 3,935 |
| Jun 9, 2025 | 22.17 | 22.20 | 22.17 | 22.20 | 21.75 | -0.22% | 1,382 |
| Jun 6, 2025 | 22.30 | 22.30 | 22.24 | 22.25 | 21.80 | -0.22% | 1,509 |
| Jun 5, 2025 | 22.63 | 22.75 | 22.25 | 22.30 | 21.85 | 0.45% | 5,875 |
| Jun 4, 2025 | 22.25 | 22.43 | 22.20 | 22.20 | 21.75 | -0.45% | 7,516 |
| Jun 3, 2025 | 22.28 | 22.36 | 22.05 | 22.30 | 21.85 | 1.09% | 4,314 |
| Jun 2, 2025 | 22.31 | 22.31 | 21.99 | 22.06 | 21.62 | -0.94% | 8,500 |
| May 30, 2025 | 23.00 | 23.00 | 22.20 | 22.27 | 21.82 | 0.27% | 1,914 |
| May 29, 2025 | 22.17 | 22.23 | 22.17 | 22.21 | 21.76 | 0.05% | 2,033 |
| May 28, 2025 | 22.26 | 22.31 | 22.15 | 22.20 | 21.75 | -1.16% | 4,647 |
| May 27, 2025 | 22.36 | 22.47 | 22.31 | 22.46 | 22.01 | 0.72% | 3,916 |
| May 23, 2025 | 22.16 | 22.48 | 22.16 | 22.30 | 21.85 | -0.04% | 3,766 |
| May 22, 2025 | 22.19 | 22.41 | 21.94 | 22.31 | 21.86 | 0.45% | 3,280 |
| May 21, 2025 | 22.48 | 22.54 | 22.12 | 22.21 | 21.76 | -1.46% | 9,516 |
| May 20, 2025 | 22.43 | 22.78 | 22.43 | 22.54 | 22.09 | -0.53% | 6,671 |
| May 19, 2025 | 22.56 | 22.73 | 22.56 | 22.66 | 22.20 | -0.61% | 9,361 |
| May 16, 2025 | 23.00 | 23.00 | 22.75 | 22.80 | 22.34 | - | 1,312 |
| May 15, 2025 | 22.86 | 23.00 | 22.76 | 22.80 | 22.34 | 0.40% | 11,284 |
| May 14, 2025 | 22.43 | 22.88 | 22.43 | 22.71 | 22.25 | 0.89% | 30,278 |
| May 13, 2025 | 22.40 | 22.80 | 22.40 | 22.51 | 22.06 | -0.84% | 13,698 |
| May 12, 2025 | 22.45 | 22.70 | 22.45 | 22.70 | 22.24 | 1.52% | 6,303 |
| May 9, 2025 | 22.34 | 22.45 | 22.26 | 22.36 | 21.91 | 0.49% | 2,708 |
| May 8, 2025 | 22.26 | 22.34 | 22.09 | 22.25 | 21.80 | -0.45% | 2,131 |
| May 7, 2025 | 22.13 | 22.41 | 22.06 | 22.35 | 21.90 | 1.09% | 8,115 |
| May 6, 2025 | 22.21 | 22.32 | 22.10 | 22.11 | 21.67 | -1.03% | 9,970 |
| May 5, 2025 | 22.40 | 22.42 | 22.30 | 22.34 | 21.89 | -0.45% | 3,078 |
| May 2, 2025 | 22.52 | 22.52 | 22.43 | 22.44 | 21.99 | 0.18% | 3,230 |
| May 1, 2025 | 22.46 | 22.62 | 22.35 | 22.40 | 21.95 | -0.88% | 2,098 |
| Apr 30, 2025 | 22.29 | 22.60 | 22.22 | 22.60 | 22.15 | 0.71% | 4,604 |
| Apr 29, 2025 | 22.54 | 22.54 | 22.44 | 22.44 | 21.99 | -0.44% | 3,593 |
| Apr 28, 2025 | 22.11 | 22.65 | 22.06 | 22.54 | 22.09 | 1.62% | 10,400 |
| Apr 25, 2025 | 21.99 | 22.18 | 21.88 | 22.18 | 21.73 | 0.96% | 2,624 |
| Apr 24, 2025 | 21.99 | 22.15 | 21.93 | 21.97 | 21.53 | 2.52% | 8,868 |
| Apr 23, 2025 | 21.54 | 21.74 | 21.43 | 21.43 | 21.00 | 1.14% | 5,520 |