Global Net Lease, Inc. (GNL.PRB)
NYSE: GNL.PRB · Real-Time Price · USD · Preferred Stock
21.24
+0.06 (0.28%)
At close: Jul 14, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.26 | 21.28 | 21.11 | 21.22 | 21.22 | -0.15% | 3,285 |
| Jul 17, 2025 | 21.30 | 21.30 | 21.11 | 21.25 | 21.25 | -0.25% | 2,735 |
| Jul 16, 2025 | 21.27 | 21.46 | 21.01 | 21.30 | 21.30 | 0.24% | 14,800 |
| Jul 15, 2025 | 21.25 | 21.25 | 21.00 | 21.25 | 21.25 | 0.05% | 2,373 |
| Jul 14, 2025 | 20.90 | 21.24 | 20.90 | 21.24 | 21.24 | 0.28% | 2,959 |
| Jul 11, 2025 | 21.22 | 21.24 | 21.09 | 21.18 | 21.18 | -0.28% | 1,733 |
| Jul 10, 2025 | 21.05 | 21.24 | 20.91 | 21.24 | 21.24 | 0.90% | 7,005 |
| Jul 9, 2025 | 20.97 | 21.05 | 20.93 | 21.05 | 21.05 | 0.43% | 8,794 |
| Jul 8, 2025 | 20.81 | 21.11 | 20.81 | 20.96 | 20.96 | -0.19% | 9,747 |
| Jul 7, 2025 | 21.24 | 21.24 | 20.94 | 21.00 | 21.00 | - | 6,849 |
| Jul 3, 2025 | 20.92 | 21.00 | 20.89 | 21.00 | 21.00 | -1.27% | 4,988 |
| Jul 2, 2025 | 20.96 | 21.27 | 20.96 | 21.27 | 20.84 | 0.59% | 9,053 |
| Jul 1, 2025 | 21.20 | 21.20 | 21.03 | 21.15 | 20.72 | 1.03% | 7,665 |
| Jun 30, 2025 | 21.16 | 21.17 | 20.67 | 20.93 | 20.51 | -1.09% | 48,527 |
| Jun 27, 2025 | 21.24 | 21.24 | 21.16 | 21.16 | 20.73 | 0.01% | 1,499 |
| Jun 26, 2025 | 21.17 | 21.23 | 21.16 | 21.16 | 20.73 | -0.10% | 2,287 |
| Jun 25, 2025 | 21.24 | 21.31 | 21.18 | 21.18 | 20.75 | - | 2,160 |
| Jun 24, 2025 | 21.04 | 21.24 | 21.04 | 21.18 | 20.75 | 0.57% | 6,589 |
| Jun 23, 2025 | 21.00 | 21.08 | 20.94 | 21.06 | 20.64 | 0.10% | 2,464 |
| Jun 20, 2025 | 20.99 | 21.05 | 20.96 | 21.04 | 20.62 | -0.57% | 1,923 |
| Jun 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.73 | 0.86% | 190 |
| Jun 17, 2025 | 20.96 | 21.05 | 20.96 | 20.98 | 20.56 | -0.10% | 1,679 |
| Jun 16, 2025 | 21.23 | 21.23 | 21.00 | 21.00 | 20.58 | -0.61% | 3,114 |
| Jun 13, 2025 | 21.00 | 21.13 | 21.00 | 21.13 | 20.70 | -0.24% | 1,897 |
| Jun 12, 2025 | 21.11 | 21.28 | 21.09 | 21.18 | 20.75 | -0.09% | 10,157 |
| Jun 11, 2025 | 21.05 | 21.20 | 21.05 | 21.20 | 20.77 | 0.75% | 3,070 |
| Jun 10, 2025 | 20.97 | 21.09 | 20.97 | 21.04 | 20.62 | -0.18% | 2,211 |
| Jun 9, 2025 | 20.86 | 21.08 | 20.86 | 21.08 | 20.65 | 0.80% | 944 |
| Jun 6, 2025 | 20.96 | 20.96 | 20.91 | 20.91 | 20.49 | -1.09% | 970 |
| Jun 5, 2025 | 20.98 | 21.15 | 20.98 | 21.14 | 20.71 | 0.48% | 1,766 |
| Jun 4, 2025 | 21.03 | 21.06 | 21.03 | 21.04 | 20.62 | -0.05% | 2,143 |
| Jun 3, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | 20.63 | 0.48% | 555 |
| Jun 2, 2025 | 20.98 | 21.25 | 20.94 | 20.95 | 20.53 | -1.13% | 5,379 |
| May 30, 2025 | 20.96 | 21.19 | 20.91 | 21.19 | 20.76 | 0.62% | 3,022 |
| May 29, 2025 | 21.00 | 21.06 | 20.99 | 21.06 | 20.63 | -0.19% | 2,023 |
| May 28, 2025 | 21.02 | 21.23 | 20.69 | 21.10 | 20.67 | -0.71% | 19,702 |
| May 27, 2025 | 21.35 | 21.39 | 21.01 | 21.25 | 20.82 | -0.14% | 3,705 |
| May 23, 2025 | 21.40 | 21.40 | 21.28 | 21.28 | 20.85 | 0.09% | 796 |
| May 22, 2025 | 21.10 | 21.44 | 21.10 | 21.26 | 20.83 | 0.31% | 3,858 |
| May 21, 2025 | 21.39 | 21.49 | 21.13 | 21.20 | 20.77 | -1.60% | 4,098 |
| May 20, 2025 | 21.22 | 21.54 | 21.22 | 21.54 | 21.11 | 0.56% | 3,453 |
| May 19, 2025 | 21.53 | 21.54 | 20.88 | 21.42 | 20.99 | -0.51% | 7,177 |
| May 16, 2025 | 21.34 | 21.68 | 21.34 | 21.53 | 21.10 | 0.70% | 3,218 |
| May 15, 2025 | 21.67 | 21.68 | 21.38 | 21.38 | 20.95 | -0.69% | 6,016 |
| May 14, 2025 | 20.88 | 21.60 | 20.88 | 21.53 | 21.10 | 0.33% | 7,035 |
| May 13, 2025 | 20.82 | 21.67 | 20.82 | 21.46 | 21.03 | -0.28% | 6,700 |
| May 12, 2025 | 21.47 | 21.67 | 21.39 | 21.52 | 21.09 | 0.79% | 14,621 |
| May 9, 2025 | 21.27 | 21.65 | 21.22 | 21.35 | 20.92 | 0.66% | 3,587 |
| May 8, 2025 | 21.02 | 21.22 | 21.02 | 21.21 | 20.78 | 0.52% | 1,888 |
| May 7, 2025 | 21.10 | 21.34 | 21.10 | 21.10 | 20.67 | 0.05% | 5,286 |