Global Net Lease, Inc. (GNL.PRE)
NYSE: GNL.PRE · Real-Time Price · USD · Preferred Stock
21.55
-0.28 (-1.28%)
At close: Apr 16, 2025
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.01 | 22.48 | 22.00 | 22.44 | 22.44 | 2.00% | 2,570 |
| Apr 23, 2025 | 22.06 | 22.06 | 21.62 | 22.00 | 22.00 | 1.38% | 3,883 |
| Apr 22, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.02% | 620 |
| Apr 21, 2025 | 21.65 | 21.73 | 21.33 | 21.48 | 21.48 | -0.32% | 5,533 |
| Apr 16, 2025 | 21.87 | 22.15 | 21.37 | 21.55 | 21.55 | -1.28% | 8,277 |
| Apr 15, 2025 | 21.25 | 21.83 | 21.14 | 21.83 | 21.83 | 3.17% | 3,075 |
| Apr 14, 2025 | 20.66 | 22.21 | 20.66 | 21.16 | 21.16 | 2.78% | 3,659 |
| Apr 11, 2025 | 21.01 | 21.35 | 20.55 | 20.59 | 20.59 | -0.08% | 2,454 |
| Apr 10, 2025 | 20.82 | 21.72 | 20.60 | 20.60 | 20.60 | -2.86% | 3,259 |
| Apr 9, 2025 | 20.49 | 21.21 | 20.29 | 21.21 | 21.21 | 2.86% | 12,403 |
| Apr 8, 2025 | 21.12 | 21.12 | 20.62 | 20.62 | 20.62 | -0.58% | 2,385 |
| Apr 7, 2025 | 21.46 | 21.46 | 20.42 | 20.74 | 20.74 | -4.82% | 10,344 |
| Apr 4, 2025 | 22.15 | 22.18 | 21.46 | 21.79 | 21.79 | -4.22% | 6,268 |
| Apr 3, 2025 | 22.80 | 22.81 | 22.74 | 22.75 | 22.29 | -1.47% | 1,786 |
| Apr 2, 2025 | 22.98 | 23.26 | 22.98 | 23.09 | 22.62 | 0.65% | 1,046 |
| Apr 1, 2025 | 22.81 | 22.94 | 22.81 | 22.94 | 22.48 | 0.75% | 1,321 |
| Mar 31, 2025 | 22.75 | 22.77 | 22.75 | 22.77 | 22.31 | -0.57% | 1,802 |
| Mar 28, 2025 | 22.90 | 22.90 | 22.75 | 22.90 | 22.44 | 0.48% | 3,382 |
| Mar 27, 2025 | 22.75 | 22.80 | 22.55 | 22.79 | 22.33 | 0.18% | 13,292 |
| Mar 26, 2025 | 22.75 | 22.95 | 22.75 | 22.75 | 22.29 | -0.04% | 1,720 |
| Mar 25, 2025 | 22.97 | 22.97 | 22.70 | 22.76 | 22.30 | -0.44% | 12,411 |
| Mar 24, 2025 | 22.84 | 22.88 | 22.75 | 22.86 | 22.40 | 0.62% | 6,703 |
| Mar 21, 2025 | 22.75 | 22.77 | 22.57 | 22.72 | 22.26 | -0.13% | 2,474 |
| Mar 20, 2025 | 22.72 | 22.75 | 22.67 | 22.75 | 22.29 | 0.89% | 1,646 |
| Mar 19, 2025 | 22.78 | 22.78 | 22.52 | 22.55 | 22.09 | -0.75% | 4,825 |
| Mar 18, 2025 | 22.75 | 22.82 | 22.71 | 22.72 | 22.26 | -0.24% | 3,463 |
| Mar 17, 2025 | 22.75 | 22.83 | 22.40 | 22.78 | 22.31 | 0.91% | 4,904 |
| Mar 14, 2025 | 22.75 | 22.99 | 22.38 | 22.57 | 22.11 | -1.39% | 7,544 |
| Mar 13, 2025 | 23.01 | 23.01 | 22.76 | 22.89 | 22.43 | -0.41% | 2,368 |
| Mar 12, 2025 | 22.75 | 23.01 | 22.75 | 22.98 | 22.52 | -0.03% | 5,037 |
| Mar 11, 2025 | 23.01 | 23.06 | 22.98 | 22.99 | 22.52 | -0.04% | 4,415 |
| Mar 10, 2025 | 23.01 | 23.01 | 22.89 | 23.00 | 22.53 | - | 7,279 |
| Mar 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.53 | 0.88% | 703 |
| Mar 6, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.34 | -0.35% | 3,878 |
| Mar 5, 2025 | 22.98 | 22.98 | 22.84 | 22.88 | 22.42 | 0.57% | 1,791 |
| Mar 4, 2025 | 22.52 | 22.86 | 22.30 | 22.75 | 22.29 | 0.18% | 5,672 |
| Mar 3, 2025 | 22.48 | 22.91 | 22.48 | 22.71 | 22.25 | 0.29% | 6,426 |
| Feb 28, 2025 | 22.62 | 22.78 | 22.57 | 22.65 | 22.19 | -0.02% | 2,255 |
| Feb 27, 2025 | 22.54 | 22.65 | 22.16 | 22.65 | 22.19 | 1.57% | 8,435 |
| Feb 26, 2025 | 22.30 | 22.30 | 22.16 | 22.30 | 21.85 | - | 15,839 |
| Feb 25, 2025 | 22.10 | 22.61 | 21.14 | 22.30 | 21.85 | 1.13% | 5,746 |
| Feb 24, 2025 | 22.09 | 22.75 | 21.08 | 22.05 | 21.60 | -0.18% | 7,743 |
| Feb 21, 2025 | 22.17 | 22.17 | 21.65 | 22.09 | 21.64 | -1.09% | 6,796 |
| Feb 20, 2025 | 22.43 | 22.43 | 22.16 | 22.33 | 21.88 | 0.02% | 5,733 |
| Feb 19, 2025 | 22.62 | 22.62 | 22.19 | 22.33 | 21.88 | -1.19% | 2,873 |
| Feb 18, 2025 | 22.92 | 22.92 | 22.60 | 22.60 | 22.14 | -1.61% | 1,353 |
| Feb 14, 2025 | 22.21 | 23.20 | 22.16 | 22.97 | 22.51 | -0.13% | 2,856 |
| Feb 13, 2025 | 22.69 | 23.12 | 22.35 | 23.00 | 22.53 | -0.22% | 2,606 |
| Feb 12, 2025 | 23.06 | 23.13 | 22.85 | 23.05 | 22.58 | -1.07% | 9,958 |
| Feb 11, 2025 | 23.15 | 23.37 | 23.15 | 23.30 | 22.83 | 0.17% | 7,770 |