Global Net Lease, Inc. (GNL.PRD)
NYSE: GNL.PRD · Real-Time Price · USD · Preferred Stock
22.47
-0.18 (-0.79%)
At close: Jun 18, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 22.56 | 22.87 | 22.56 | 22.83 | 22.83 | 1.60% | 3,430 |
| Jun 18, 2025 | 22.44 | 22.74 | 22.44 | 22.47 | 22.47 | -0.79% | 8,811 |
| Jun 17, 2025 | 22.88 | 22.88 | 22.30 | 22.65 | 22.65 | -0.61% | 1,540 |
| Jun 13, 2025 | 22.75 | 22.97 | 22.75 | 22.79 | 22.79 | -0.68% | 12,007 |
| Jun 12, 2025 | 22.82 | 23.00 | 22.78 | 22.95 | 22.95 | 0.33% | 4,565 |
| Jun 11, 2025 | 22.65 | 22.87 | 22.65 | 22.87 | 22.87 | 1.19% | 1,676 |
| Jun 10, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | - | 1,554 |
| Jun 9, 2025 | 22.45 | 22.65 | 22.41 | 22.60 | 22.60 | 0.18% | 4,205 |
| Jun 6, 2025 | 22.61 | 22.69 | 22.48 | 22.56 | 22.56 | -0.75% | 3,457 |
| Jun 5, 2025 | 22.50 | 22.73 | 22.50 | 22.73 | 22.73 | 1.50% | 3,351 |
| Jun 4, 2025 | 22.39 | 22.65 | 22.29 | 22.39 | 22.39 | -0.48% | 6,062 |
| Jun 3, 2025 | 22.27 | 22.50 | 22.27 | 22.50 | 22.50 | 1.03% | 6,189 |
| Jun 2, 2025 | 22.20 | 22.42 | 22.01 | 22.27 | 22.27 | 0.04% | 14,543 |
| May 30, 2025 | 22.63 | 22.63 | 22.09 | 22.26 | 22.26 | -1.61% | 68,294 |
| May 29, 2025 | 22.56 | 22.63 | 22.56 | 22.63 | 22.63 | 0.11% | 5,134 |
| May 28, 2025 | 22.72 | 22.72 | 22.47 | 22.60 | 22.60 | -1.09% | 20,915 |
| May 27, 2025 | 22.85 | 22.95 | 22.60 | 22.85 | 22.85 | - | 28,581 |
| 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 |