Global Net Lease, Inc. (GNL.PRA)
NYSE: GNL.PRA · Real-Time Price · USD · Preferred Stock
21.75
+0.19 (0.90%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.71 | 21.84 | 21.71 | 21.75 | 21.75 | -1.18% | 21,464 |
| Apr 1, 2026 | 21.85 | 22.47 | 21.85 | 22.01 | 21.56 | 1.38% | 16,557 |
| Mar 31, 2026 | 22.35 | 22.35 | 21.64 | 21.71 | 21.26 | -3.30% | 26,469 |
| Mar 30, 2026 | 22.36 | 22.45 | 22.27 | 22.45 | 21.99 | 1.04% | 4,040 |
| Mar 27, 2026 | 22.20 | 22.43 | 22.20 | 22.22 | 21.76 | -0.51% | 8,659 |
| Mar 26, 2026 | 22.92 | 22.93 | 22.34 | 22.34 | 21.88 | -2.49% | 2,971 |
| Mar 25, 2026 | 23.11 | 23.11 | 22.77 | 22.91 | 22.43 | -0.24% | 3,657 |
| Mar 24, 2026 | 22.35 | 22.96 | 22.30 | 22.96 | 22.49 | 2.73% | 3,819 |
| Mar 23, 2026 | 22.52 | 22.60 | 22.20 | 22.35 | 21.89 | 0.22% | 5,453 |
| Mar 20, 2026 | 22.80 | 22.80 | 22.30 | 22.30 | 21.84 | -1.55% | 6,775 |
| Mar 19, 2026 | 22.70 | 22.73 | 22.41 | 22.65 | 22.18 | 0.31% | 10,834 |
| Mar 18, 2026 | 22.90 | 23.05 | 22.36 | 22.58 | 22.12 | -1.74% | 8,636 |
| Mar 17, 2026 | 23.10 | 23.16 | 22.76 | 22.98 | 22.51 | -0.04% | 7,187 |
| Mar 16, 2026 | 22.96 | 23.46 | 22.96 | 22.99 | 22.52 | 0.88% | 16,002 |
| Mar 13, 2026 | 22.75 | 23.03 | 22.70 | 22.79 | 22.32 | -0.18% | 5,825 |
| Mar 12, 2026 | 22.94 | 22.95 | 22.75 | 22.83 | 22.36 | -0.22% | 6,391 |
| Mar 11, 2026 | 22.80 | 22.88 | 22.80 | 22.88 | 22.41 | -0.09% | 3,489 |
| Mar 10, 2026 | 22.82 | 23.12 | 22.79 | 22.90 | 22.43 | -0.22% | 8,661 |
| Mar 9, 2026 | 22.99 | 22.99 | 22.75 | 22.95 | 22.48 | -0.26% | 10,444 |
| Mar 6, 2026 | 23.13 | 23.19 | 22.87 | 23.01 | 22.53 | -0.99% | 4,148 |
| Mar 5, 2026 | 23.11 | 23.31 | 23.08 | 23.24 | 22.76 | -0.13% | 5,204 |
| Mar 4, 2026 | 23.26 | 23.33 | 22.94 | 23.27 | 22.79 | 0.52% | 4,078 |
| Mar 3, 2026 | 23.00 | 23.15 | 22.98 | 23.15 | 22.67 | 0.04% | 4,392 |
| Mar 2, 2026 | 23.01 | 23.15 | 23.00 | 23.14 | 22.66 | -0.26% | 5,065 |
| Feb 27, 2026 | 23.52 | 23.52 | 22.78 | 23.20 | 22.72 | 0.39% | 33,336 |
| Feb 26, 2026 | 23.00 | 23.15 | 23.00 | 23.11 | 22.63 | 0.09% | 1,492 |
| Feb 25, 2026 | 23.09 | 23.20 | 23.09 | 23.09 | 22.61 | -0.09% | 2,006 |
| Feb 24, 2026 | 23.25 | 23.25 | 23.11 | 23.11 | 22.63 | -0.52% | 3,578 |
| Feb 23, 2026 | 23.22 | 23.37 | 23.15 | 23.23 | 22.75 | -0.34% | 6,102 |
| Feb 20, 2026 | 23.28 | 23.36 | 23.13 | 23.31 | 22.83 | -0.26% | 7,783 |
| Feb 19, 2026 | 23.57 | 23.57 | 23.32 | 23.37 | 22.89 | -0.89% | 5,350 |
| Feb 18, 2026 | 23.30 | 23.59 | 23.30 | 23.58 | 23.09 | 0.86% | 9,007 |
| Feb 17, 2026 | 23.12 | 23.43 | 23.12 | 23.38 | 22.90 | 0.60% | 10,616 |
| Feb 13, 2026 | 23.13 | 23.24 | 23.13 | 23.24 | 22.76 | 0.35% | 1,092 |
| Feb 12, 2026 | 23.14 | 23.22 | 23.07 | 23.16 | 22.68 | 0.26% | 2,063 |
| Feb 11, 2026 | 23.02 | 23.24 | 23.01 | 23.10 | 22.62 | -0.47% | 9,186 |
| Feb 10, 2026 | 23.25 | 23.28 | 23.01 | 23.21 | 22.73 | -0.26% | 3,745 |
| Feb 9, 2026 | 23.17 | 23.38 | 23.04 | 23.27 | 22.79 | -0.13% | 6,564 |
| Feb 6, 2026 | 23.26 | 23.35 | 23.13 | 23.30 | 22.82 | 0.13% | 3,343 |
| Feb 5, 2026 | 23.40 | 23.45 | 23.15 | 23.27 | 22.79 | -0.13% | 9,378 |
| Feb 4, 2026 | 23.55 | 23.55 | 23.30 | 23.30 | 22.82 | -0.75% | 1,547 |
| Feb 3, 2026 | 23.29 | 23.56 | 23.29 | 23.48 | 22.99 | -0.06% | 3,271 |
| Feb 2, 2026 | 23.27 | 23.49 | 23.27 | 23.49 | 23.01 | 0.34% | 5,246 |
| Jan 30, 2026 | 23.20 | 23.41 | 23.20 | 23.41 | 22.93 | -0.13% | 2,538 |
| Jan 29, 2026 | 23.43 | 23.52 | 23.18 | 23.44 | 22.96 | 0.04% | 3,447 |
| Jan 28, 2026 | 23.46 | 23.52 | 23.35 | 23.43 | 22.95 | -0.72% | 5,697 |
| Jan 27, 2026 | 23.57 | 23.60 | 23.38 | 23.60 | 23.11 | 0.64% | 8,859 |
| Jan 26, 2026 | 23.49 | 23.50 | 23.17 | 23.45 | 22.97 | -0.59% | 12,102 |
| Jan 23, 2026 | 23.44 | 23.64 | 23.44 | 23.59 | 23.10 | -0.04% | 4,295 |
| Jan 22, 2026 | 23.29 | 23.65 | 23.27 | 23.60 | 23.11 | 1.31% | 12,283 |