Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.06
-0.13 (-1.59%)
At close: Oct 6, 2025, 4:00 PM EDT
8.10
+0.04 (0.50%)
After-hours: Oct 6, 2025, 7:51 PM EDT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.19 | 8.19 | 8.04 | 8.06 | 8.06 | -1.59% | 1,782,854 |
| Oct 3, 2025 | 8.18 | 8.32 | 8.16 | 8.19 | 8.19 | 0.74% | 1,596,497 |
| Oct 2, 2025 | 8.17 | 8.20 | 8.07 | 8.13 | 8.13 | -0.73% | 1,004,477 |
| Oct 1, 2025 | 8.14 | 8.21 | 8.11 | 8.19 | 8.19 | 0.74% | 885,125 |
| Sep 30, 2025 | 8.07 | 8.15 | 8.06 | 8.13 | 8.13 | 1.12% | 989,066 |
| Sep 29, 2025 | 8.17 | 8.17 | 8.03 | 8.04 | 8.04 | -1.35% | 1,452,588 |
| Sep 26, 2025 | 8.11 | 8.18 | 8.11 | 8.15 | 8.15 | 0.87% | 814,142 |
| Sep 25, 2025 | 8.06 | 8.10 | 8.02 | 8.08 | 8.08 | 0.50% | 1,085,329 |
| Sep 24, 2025 | 8.07 | 8.08 | 8.03 | 8.04 | 8.04 | -0.37% | 1,119,084 |
| Sep 23, 2025 | 8.08 | 8.15 | 8.06 | 8.07 | 8.07 | 0.25% | 1,135,834 |
| Sep 22, 2025 | 8.03 | 8.10 | 8.01 | 8.05 | 8.05 | - | 1,318,816 |
| Sep 19, 2025 | 8.15 | 8.17 | 8.05 | 8.05 | 8.05 | -1.11% | 3,002,045 |
| Sep 18, 2025 | 8.02 | 8.24 | 8.02 | 8.14 | 8.14 | 0.74% | 1,432,306 |
| Sep 17, 2025 | 8.12 | 8.27 | 8.05 | 8.08 | 8.08 | -0.37% | 1,769,657 |
| Sep 16, 2025 | 8.12 | 8.19 | 8.04 | 8.11 | 8.11 | -0.73% | 1,057,764 |
| Sep 15, 2025 | 8.23 | 8.25 | 8.10 | 8.17 | 8.17 | -0.37% | 899,488 |
| Sep 12, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.20 | -1.56% | 1,153,751 |
| Sep 11, 2025 | 8.25 | 8.35 | 8.20 | 8.33 | 8.33 | 1.59% | 1,367,314 |
| Sep 10, 2025 | 8.19 | 8.24 | 8.15 | 8.20 | 8.20 | 0.12% | 1,233,986 |
| Sep 9, 2025 | 8.20 | 8.23 | 8.16 | 8.19 | 8.19 | -0.36% | 1,282,165 |
| Sep 8, 2025 | 7.99 | 8.24 | 7.96 | 8.22 | 8.22 | 2.37% | 1,789,187 |
| Sep 5, 2025 | 8.00 | 8.14 | 7.99 | 8.03 | 8.03 | 1.26% | 1,248,483 |
| Sep 4, 2025 | 7.88 | 7.98 | 7.87 | 7.93 | 7.93 | 0.76% | 871,084 |
| Sep 3, 2025 | 7.79 | 7.88 | 7.75 | 7.87 | 7.87 | 0.77% | 1,306,517 |
| Sep 2, 2025 | 7.84 | 7.88 | 7.74 | 7.81 | 7.81 | -0.76% | 1,494,144 |
| Aug 29, 2025 | 7.77 | 7.90 | 7.76 | 7.87 | 7.87 | 1.29% | 1,163,621 |
| Aug 28, 2025 | 7.79 | 7.79 | 7.71 | 7.77 | 7.77 | - | 724,996 |
| Aug 27, 2025 | 7.67 | 7.78 | 7.65 | 7.77 | 7.77 | 0.91% | 713,637 |
| Aug 26, 2025 | 7.73 | 7.80 | 7.70 | 7.70 | 7.70 | -0.52% | 1,603,565 |
| Aug 25, 2025 | 7.86 | 7.87 | 7.72 | 7.74 | 7.74 | -1.53% | 829,593 |
| Aug 22, 2025 | 7.82 | 7.99 | 7.80 | 7.86 | 7.86 | 1.29% | 1,306,392 |
| Aug 21, 2025 | 7.75 | 7.82 | 7.73 | 7.76 | 7.76 | -0.51% | 723,185 |
| Aug 20, 2025 | 7.80 | 7.87 | 7.74 | 7.80 | 7.80 | 0.39% | 1,053,462 |
| Aug 19, 2025 | 7.60 | 7.84 | 7.55 | 7.77 | 7.77 | 3.88% | 1,566,515 |
| Aug 18, 2025 | 7.49 | 7.52 | 7.45 | 7.48 | 7.48 | - | 881,924 |
| Aug 15, 2025 | 7.49 | 7.55 | 7.45 | 7.48 | 7.48 | -1.06% | 1,118,449 |
| Aug 14, 2025 | 7.60 | 7.63 | 7.49 | 7.56 | 7.56 | -1.43% | 934,185 |
| Aug 13, 2025 | 7.53 | 7.70 | 7.52 | 7.67 | 7.67 | 2.27% | 1,618,399 |
| Aug 12, 2025 | 7.47 | 7.51 | 7.39 | 7.50 | 7.50 | 1.21% | 1,328,466 |
| Aug 11, 2025 | 7.69 | 7.71 | 7.41 | 7.41 | 7.41 | -3.52% | 1,726,127 |
| Aug 8, 2025 | 7.48 | 7.74 | 7.47 | 7.68 | 7.68 | 2.81% | 3,242,442 |
| Aug 7, 2025 | 6.83 | 7.48 | 6.80 | 7.47 | 7.47 | 9.05% | 3,364,993 |
| Aug 6, 2025 | 6.86 | 6.89 | 6.77 | 6.85 | 6.85 | -0.29% | 2,054,864 |
| Aug 5, 2025 | 6.94 | 6.96 | 6.84 | 6.87 | 6.87 | -0.72% | 1,558,421 |
| Aug 4, 2025 | 6.91 | 7.00 | 6.90 | 6.92 | 6.92 | 0.58% | 1,752,308 |
| Aug 1, 2025 | 7.04 | 7.06 | 6.87 | 6.88 | 6.88 | -1.57% | 2,030,579 |
| Jul 31, 2025 | 7.00 | 7.11 | 6.97 | 6.99 | 6.99 | -0.43% | 1,961,863 |
| Jul 30, 2025 | 7.15 | 7.16 | 6.96 | 7.02 | 7.02 | -1.68% | 2,131,515 |
| Jul 29, 2025 | 7.03 | 7.18 | 7.00 | 7.14 | 7.14 | 1.71% | 1,315,549 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | -1.82% | 1,438,804 |