Global Net Lease, Inc. (GNL.PRD)
NYSE: GNL.PRD · Real-Time Price · USD · Preferred Stock
22.61
+0.42 (1.89%)
At close: Apr 24, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.99 | 23.25 | 22.89 | 23.25 | 23.25 | 1.48% | 18,902 |
| Apr 25, 2025 | 22.64 | 23.01 | 22.53 | 22.91 | 22.91 | 1.33% | 12,805 |
| Apr 24, 2025 | 22.39 | 22.71 | 22.17 | 22.61 | 22.61 | 1.89% | 5,860 |
| Apr 23, 2025 | 22.37 | 22.47 | 22.11 | 22.19 | 22.19 | 0.27% | 3,995 |
| Apr 22, 2025 | 21.90 | 22.45 | 21.84 | 22.13 | 22.13 | 1.33% | 6,523 |
| Apr 21, 2025 | 22.10 | 22.10 | 21.72 | 21.84 | 21.84 | -1.13% | 4,064 |
| Apr 17, 2025 | 22.00 | 22.20 | 22.00 | 22.09 | 22.09 | 0.41% | 1,893 |
| Apr 16, 2025 | 22.13 | 22.34 | 21.84 | 22.00 | 22.00 | - | 9,527 |
| Apr 15, 2025 | 21.61 | 22.22 | 21.53 | 22.00 | 22.00 | 1.95% | 11,922 |
| Apr 14, 2025 | 21.24 | 22.46 | 20.97 | 21.58 | 21.58 | 2.71% | 3,601 |
| Apr 11, 2025 | 21.26 | 21.26 | 20.70 | 21.01 | 21.01 | 0.24% | 5,412 |
| Apr 10, 2025 | 21.09 | 21.09 | 20.67 | 20.96 | 20.96 | -0.76% | 8,015 |
| Apr 9, 2025 | 20.76 | 21.24 | 20.27 | 21.12 | 21.12 | 2.33% | 12,959 |
| Apr 8, 2025 | 20.83 | 21.84 | 20.64 | 20.64 | 20.64 | 0.15% | 7,454 |
| Apr 7, 2025 | 21.50 | 21.50 | 20.25 | 20.61 | 20.61 | -5.42% | 22,770 |
| Apr 4, 2025 | 22.08 | 22.56 | 21.28 | 21.79 | 21.79 | -5.90% | 21,036 |
| Apr 3, 2025 | 23.03 | 23.25 | 22.78 | 23.16 | 22.69 | -0.88% | 12,298 |
| Apr 2, 2025 | 23.49 | 23.97 | 23.36 | 23.36 | 22.89 | -0.21% | 7,239 |
| Apr 1, 2025 | 23.60 | 23.60 | 23.41 | 23.41 | 22.94 | -0.76% | 6,511 |
| Mar 31, 2025 | 23.49 | 23.59 | 23.14 | 23.59 | 23.11 | 0.43% | 15,443 |
| Mar 28, 2025 | 23.04 | 23.60 | 23.01 | 23.49 | 23.01 | 1.21% | 10,444 |
| Mar 27, 2025 | 22.90 | 23.21 | 22.90 | 23.21 | 22.74 | 0.91% | 13,536 |
| Mar 26, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 22.53 | -0.30% | 1,925 |
| Mar 25, 2025 | 23.14 | 23.15 | 23.04 | 23.07 | 22.60 | 0.22% | 2,789 |
| Mar 24, 2025 | 23.15 | 23.15 | 22.90 | 23.02 | 22.55 | -0.11% | 11,724 |
| Mar 21, 2025 | 23.15 | 23.15 | 23.00 | 23.05 | 22.58 | 0.37% | 7,734 |
| Mar 20, 2025 | 23.24 | 23.26 | 22.96 | 22.96 | 22.50 | -1.12% | 5,208 |
| Mar 19, 2025 | 23.20 | 23.37 | 23.20 | 23.22 | 22.75 | 0.09% | 1,698 |
| Mar 18, 2025 | 23.24 | 23.51 | 23.08 | 23.20 | 22.73 | 0.65% | 2,993 |
| Mar 17, 2025 | 23.08 | 23.14 | 22.88 | 23.05 | 22.58 | -0.13% | 7,806 |
| Mar 14, 2025 | 23.45 | 23.45 | 22.99 | 23.08 | 22.61 | -1.80% | 16,822 |
| Mar 13, 2025 | 23.44 | 23.55 | 23.31 | 23.50 | 23.03 | 0.32% | 4,037 |
| Mar 12, 2025 | 23.44 | 23.60 | 23.27 | 23.43 | 22.96 | -0.04% | 6,034 |
| Mar 11, 2025 | 23.30 | 23.44 | 23.29 | 23.44 | 22.97 | 0.30% | 3,470 |
| Mar 10, 2025 | 23.39 | 23.50 | 23.00 | 23.37 | 22.90 | -0.26% | 21,576 |
| Mar 7, 2025 | 23.44 | 23.44 | 23.33 | 23.43 | 22.96 | -0.06% | 8,595 |
| Mar 6, 2025 | 23.45 | 23.47 | 23.28 | 23.45 | 22.97 | -0.15% | 17,863 |
| Mar 5, 2025 | 23.24 | 23.48 | 23.00 | 23.48 | 23.01 | 0.95% | 9,833 |
| Mar 4, 2025 | 23.36 | 23.50 | 23.01 | 23.26 | 22.79 | -0.64% | 10,326 |
| Mar 3, 2025 | 23.26 | 23.45 | 23.11 | 23.41 | 22.94 | 0.64% | 13,595 |
| Feb 28, 2025 | 22.56 | 23.26 | 22.56 | 23.26 | 22.79 | 1.97% | 8,240 |
| Feb 27, 2025 | 22.67 | 22.81 | 22.50 | 22.81 | 22.35 | 0.57% | 7,797 |
| Feb 26, 2025 | 22.59 | 22.68 | 22.49 | 22.68 | 22.22 | 0.93% | 6,187 |
| Feb 25, 2025 | 22.26 | 22.75 | 21.78 | 22.47 | 22.02 | 0.18% | 21,176 |
| Feb 24, 2025 | 22.32 | 22.74 | 22.27 | 22.43 | 21.98 | 0.27% | 14,850 |
| Feb 21, 2025 | 22.32 | 22.66 | 22.32 | 22.37 | 21.92 | -0.97% | 4,820 |
| Feb 20, 2025 | 22.70 | 22.70 | 22.30 | 22.59 | 22.13 | -0.40% | 9,730 |
| Feb 19, 2025 | 22.82 | 22.82 | 22.36 | 22.68 | 22.22 | 0.09% | 6,267 |
| Feb 18, 2025 | 22.79 | 22.79 | 22.60 | 22.66 | 22.20 | -0.57% | 9,073 |
| Feb 14, 2025 | 23.40 | 23.40 | 22.30 | 22.79 | 22.33 | 0.11% | 3,667 |