Global Net Lease, Inc. (GNL.PRD)
NYSE: GNL.PRD · Real-Time Price · USD · Preferred Stock
22.85
-0.28 (-1.21%)
At close: May 23, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 22.95 | 22.95 | 22.60 | 22.85 | 22.85 | -1.21% | 13,117 |
| May 22, 2025 | 22.87 | 23.27 | 22.87 | 23.13 | 23.13 | 0.61% | 5,030 |
| May 21, 2025 | 23.32 | 23.32 | 22.83 | 22.99 | 22.99 | -1.20% | 10,619 |
| May 20, 2025 | 23.29 | 23.29 | 23.23 | 23.27 | 23.27 | -0.39% | 2,179 |
| May 19, 2025 | 23.22 | 23.39 | 23.22 | 23.36 | 23.36 | 0.13% | 7,744 |
| May 16, 2025 | 23.60 | 23.60 | 23.31 | 23.33 | 23.33 | -0.38% | 4,898 |
| May 15, 2025 | 23.35 | 23.55 | 23.35 | 23.42 | 23.42 | 0.30% | 6,924 |
| May 14, 2025 | 23.21 | 23.42 | 23.20 | 23.35 | 23.35 | 0.47% | 5,424 |
| May 13, 2025 | 23.26 | 23.26 | 23.09 | 23.24 | 23.24 | 0.17% | 7,396 |
| May 12, 2025 | 23.13 | 23.33 | 23.04 | 23.20 | 23.20 | 0.78% | 9,012 |
| May 9, 2025 | 22.71 | 23.08 | 22.71 | 23.02 | 23.02 | 1.63% | 9,593 |
| May 8, 2025 | 22.63 | 22.75 | 22.61 | 22.65 | 22.65 | 0.22% | 4,698 |
| May 7, 2025 | 22.68 | 22.70 | 22.47 | 22.60 | 22.60 | 0.98% | 12,820 |
| May 6, 2025 | 22.98 | 23.01 | 22.22 | 22.38 | 22.38 | -2.14% | 11,394 |
| May 5, 2025 | 22.00 | 23.00 | 22.00 | 22.87 | 22.87 | -0.57% | 6,885 |
| May 2, 2025 | 23.07 | 23.10 | 22.97 | 23.00 | 23.00 | 0.26% | 2,016 |
| May 1, 2025 | 23.02 | 23.08 | 22.84 | 22.94 | 22.94 | -0.30% | 4,209 |
| Apr 30, 2025 | 22.93 | 23.23 | 22.93 | 23.01 | 23.01 | -0.26% | 6,882 |
| Apr 29, 2025 | 23.25 | 23.38 | 22.99 | 23.07 | 23.07 | -0.77% | 7,687 |
| 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 |