Global Net Lease, Inc. (GNL.PRB)
NYSE: GNL.PRB · Real-Time Price · USD · Preferred Stock
23.13
0.00 (0.00%)
At close: Sep 12, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.13 | 23.15 | 23.08 | 23.13 | 23.13 | - | 5,556 |
| Sep 11, 2025 | 23.07 | 23.19 | 22.76 | 23.13 | 23.13 | 0.26% | 17,311 |
| Sep 10, 2025 | 22.96 | 23.12 | 22.91 | 23.07 | 23.07 | 0.65% | 20,235 |
| Sep 9, 2025 | 23.01 | 23.01 | 22.86 | 22.92 | 22.92 | 0.07% | 24,767 |
| Sep 8, 2025 | 22.88 | 23.01 | 22.88 | 22.91 | 22.91 | 0.73% | 3,408 |
| Sep 5, 2025 | 22.64 | 22.86 | 22.55 | 22.74 | 22.74 | 0.91% | 6,721 |
| Sep 3, 2025 | 22.45 | 22.54 | 22.18 | 22.54 | 22.54 | -0.07% | 22,726 |
| Sep 2, 2025 | 22.62 | 22.70 | 22.43 | 22.55 | 22.55 | -0.62% | 7,348 |
| Aug 29, 2025 | 21.57 | 22.80 | 21.00 | 22.69 | 22.69 | 0.31% | 30,281 |
| Aug 28, 2025 | 22.10 | 22.66 | 22.10 | 22.62 | 22.62 | 0.31% | 5,140 |
| Aug 27, 2025 | 22.26 | 22.55 | 22.26 | 22.55 | 22.55 | 0.31% | 1,678 |
| Aug 26, 2025 | 22.57 | 22.57 | 22.48 | 22.48 | 22.48 | -0.39% | 1,190 |
| Aug 25, 2025 | 22.60 | 22.65 | 22.55 | 22.57 | 22.57 | -0.31% | 9,191 |
| Aug 22, 2025 | 22.69 | 22.69 | 22.64 | 22.64 | 22.64 | 1.39% | 4,506 |
| Aug 21, 2025 | 22.55 | 22.55 | 22.15 | 22.33 | 22.33 | -0.18% | 1,622 |
| Aug 20, 2025 | 22.61 | 22.61 | 22.31 | 22.37 | 22.37 | -0.09% | 1,248 |
| Aug 19, 2025 | 21.81 | 22.64 | 21.66 | 22.39 | 22.39 | 2.24% | 12,572 |
| Aug 18, 2025 | 21.50 | 21.96 | 21.50 | 21.90 | 21.90 | 1.20% | 4,504 |
| Aug 15, 2025 | 21.67 | 21.67 | 21.50 | 21.64 | 21.64 | -0.05% | 1,478 |
| Aug 14, 2025 | 21.32 | 21.69 | 21.32 | 21.65 | 21.65 | 0.28% | 5,356 |
| Aug 13, 2025 | 21.45 | 21.59 | 21.40 | 21.59 | 21.59 | 0.89% | 4,714 |
| Aug 12, 2025 | 21.30 | 21.45 | 21.30 | 21.40 | 21.40 | 0.42% | 1,871 |
| Aug 11, 2025 | 21.15 | 21.43 | 21.04 | 21.31 | 21.31 | 0.59% | 8,521 |
| Aug 8, 2025 | 21.01 | 21.19 | 21.01 | 21.19 | 21.19 | 1.22% | 3,376 |
| Aug 7, 2025 | 21.05 | 21.20 | 20.90 | 20.93 | 20.93 | -2.01% | 8,618 |
| Aug 6, 2025 | 21.32 | 21.42 | 21.16 | 21.36 | 21.36 | 0.09% | 22,238 |
| Aug 5, 2025 | 21.35 | 21.36 | 21.32 | 21.34 | 21.34 | -0.05% | 16,018 |
| Aug 4, 2025 | 21.30 | 21.35 | 21.16 | 21.35 | 21.35 | 0.61% | 8,196 |
| Aug 1, 2025 | 21.21 | 21.22 | 21.00 | 21.22 | 21.22 | -0.56% | 1,959 |
| Jul 31, 2025 | 21.33 | 21.34 | 20.95 | 21.34 | 21.34 | -0.09% | 5,261 |
| Jul 30, 2025 | 21.02 | 21.38 | 21.02 | 21.36 | 21.36 | 0.23% | 7,641 |
| Jul 29, 2025 | 21.29 | 21.31 | 21.29 | 21.31 | 21.31 | -0.23% | 1,353 |
| Jul 28, 2025 | 20.90 | 21.36 | 20.90 | 21.36 | 21.36 | 0.28% | 2,922 |
| Jul 25, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | 0.33% | 4,067 |
| Jul 24, 2025 | 21.20 | 21.24 | 21.00 | 21.23 | 21.23 | -0.33% | 3,358 |
| Jul 23, 2025 | 21.20 | 21.30 | 21.16 | 21.30 | 21.30 | 0.24% | 2,431 |
| Jul 22, 2025 | 21.25 | 21.25 | 21.15 | 21.25 | 21.25 | -0.23% | 1,578 |
| Jul 21, 2025 | 21.24 | 21.30 | 21.24 | 21.30 | 21.30 | 0.40% | 2,189 |
| 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 |