Global Net Lease, Inc. (GNL.PRD)
NYSE: GNL.PRD · Real-Time Price · USD · Preferred Stock
22.94
+0.07 (0.31%)
At close: Jul 14, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.99 | 22.99 | 22.51 | 22.97 | 22.97 | -0.09% | 24,621 |
| Jul 15, 2025 | 22.91 | 22.99 | 22.43 | 22.99 | 22.99 | 0.22% | 13,488 |
| Jul 14, 2025 | 22.97 | 22.97 | 22.56 | 22.94 | 22.94 | 0.31% | 6,324 |
| Jul 11, 2025 | 22.40 | 22.94 | 22.40 | 22.87 | 22.87 | -0.52% | 6,786 |
| Jul 10, 2025 | 22.93 | 22.99 | 22.77 | 22.99 | 22.99 | 0.70% | 6,636 |
| Jul 9, 2025 | 22.66 | 22.86 | 22.58 | 22.83 | 22.83 | 0.75% | 7,258 |
| Jul 8, 2025 | 22.45 | 22.71 | 22.45 | 22.66 | 22.66 | 0.40% | 7,943 |
| Jul 7, 2025 | 22.78 | 22.78 | 22.51 | 22.57 | 22.57 | -0.92% | 10,119 |
| Jul 3, 2025 | 22.76 | 22.97 | 22.72 | 22.78 | 22.78 | -1.89% | 19,154 |
| Jul 2, 2025 | 23.15 | 23.29 | 23.08 | 23.22 | 22.75 | 0.30% | 20,546 |
| Jul 1, 2025 | 23.17 | 23.20 | 23.01 | 23.15 | 22.68 | 0.22% | 20,101 |
| Jun 30, 2025 | 22.98 | 23.13 | 22.95 | 23.10 | 22.63 | 1.05% | 8,998 |
| Jun 27, 2025 | 22.81 | 22.88 | 22.80 | 22.86 | 22.40 | 0.18% | 5,738 |
| Jun 26, 2025 | 22.65 | 22.82 | 22.49 | 22.82 | 22.36 | 0.75% | 4,024 |
| Jun 25, 2025 | 22.68 | 22.68 | 22.62 | 22.65 | 22.19 | -0.58% | 770 |
| Jun 24, 2025 | 22.60 | 22.78 | 22.60 | 22.78 | 22.32 | 0.45% | 1,345 |
| Jun 23, 2025 | 22.64 | 22.80 | 22.38 | 22.68 | 22.22 | -0.66% | 39,893 |
| Jun 20, 2025 | 22.56 | 22.87 | 22.56 | 22.83 | 22.37 | 1.60% | 3,430 |
| Jun 18, 2025 | 22.44 | 22.74 | 22.44 | 22.47 | 22.02 | -0.79% | 8,811 |
| Jun 17, 2025 | 22.88 | 22.88 | 22.30 | 22.65 | 22.19 | -0.61% | 1,540 |
| Jun 13, 2025 | 22.75 | 22.97 | 22.75 | 22.79 | 22.33 | -0.68% | 12,007 |
| Jun 12, 2025 | 22.82 | 23.00 | 22.78 | 22.95 | 22.48 | 0.33% | 4,565 |
| Jun 11, 2025 | 22.65 | 22.87 | 22.65 | 22.87 | 22.41 | 1.19% | 1,676 |
| Jun 10, 2025 | 22.55 | 22.60 | 22.55 | 22.60 | 22.14 | - | 1,554 |
| Jun 9, 2025 | 22.45 | 22.65 | 22.41 | 22.60 | 22.14 | 0.18% | 4,205 |
| Jun 6, 2025 | 22.61 | 22.69 | 22.48 | 22.56 | 22.11 | -0.75% | 3,457 |
| Jun 5, 2025 | 22.50 | 22.73 | 22.50 | 22.73 | 22.27 | 1.50% | 3,351 |
| Jun 4, 2025 | 22.39 | 22.65 | 22.29 | 22.39 | 21.94 | -0.48% | 6,062 |
| Jun 3, 2025 | 22.27 | 22.50 | 22.27 | 22.50 | 22.05 | 1.03% | 6,189 |
| Jun 2, 2025 | 22.20 | 22.42 | 22.01 | 22.27 | 21.82 | 0.04% | 14,543 |
| May 30, 2025 | 22.63 | 22.63 | 22.09 | 22.26 | 21.81 | -1.61% | 68,294 |
| May 29, 2025 | 22.56 | 22.63 | 22.56 | 22.63 | 22.17 | 0.11% | 5,134 |
| May 28, 2025 | 22.72 | 22.72 | 22.47 | 22.60 | 22.14 | -1.09% | 20,915 |
| May 27, 2025 | 22.85 | 22.95 | 22.60 | 22.85 | 22.39 | - | 28,581 |
| May 23, 2025 | 22.95 | 22.95 | 22.60 | 22.85 | 22.39 | -1.21% | 13,117 |
| May 22, 2025 | 22.87 | 23.27 | 22.87 | 23.13 | 22.66 | 0.61% | 5,030 |
| May 21, 2025 | 23.32 | 23.32 | 22.83 | 22.99 | 22.53 | -1.20% | 10,619 |
| May 20, 2025 | 23.29 | 23.29 | 23.23 | 23.27 | 22.80 | -0.39% | 2,179 |
| May 19, 2025 | 23.22 | 23.39 | 23.22 | 23.36 | 22.89 | 0.13% | 7,744 |
| May 16, 2025 | 23.60 | 23.60 | 23.31 | 23.33 | 22.86 | -0.38% | 4,898 |
| May 15, 2025 | 23.35 | 23.55 | 23.35 | 23.42 | 22.95 | 0.30% | 6,924 |
| May 14, 2025 | 23.21 | 23.42 | 23.20 | 23.35 | 22.88 | 0.47% | 5,424 |
| May 13, 2025 | 23.26 | 23.26 | 23.09 | 23.24 | 22.77 | 0.17% | 7,396 |
| May 12, 2025 | 23.13 | 23.33 | 23.04 | 23.20 | 22.73 | 0.78% | 9,012 |
| May 9, 2025 | 22.71 | 23.08 | 22.71 | 23.02 | 22.56 | 1.63% | 9,593 |
| May 8, 2025 | 22.63 | 22.75 | 22.61 | 22.65 | 22.19 | 0.22% | 4,698 |
| May 7, 2025 | 22.68 | 22.70 | 22.47 | 22.60 | 22.14 | 0.98% | 12,820 |
| May 6, 2025 | 22.98 | 23.01 | 22.22 | 22.38 | 21.93 | -2.14% | 11,394 |
| May 5, 2025 | 22.00 | 23.00 | 22.00 | 22.87 | 22.41 | -0.57% | 6,885 |
| May 2, 2025 | 23.07 | 23.10 | 22.97 | 23.00 | 22.54 | 0.26% | 2,016 |