Skip to main content
Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.15
+0.13 (1.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

Global Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.007.277.007.157.151.85%4,437,557
Dec 19, 20247.097.217.027.027.02-0.28%2,364,649
Dec 18, 20247.297.427.007.047.04-3.43%2,393,799
Dec 17, 20247.177.387.157.297.292.24%2,102,586
Dec 16, 20247.207.237.107.137.13-1.25%1,667,340
Dec 13, 20247.107.247.067.227.221.40%1,619,972
Dec 12, 20247.097.237.097.127.120.14%1,134,009
Dec 11, 20247.177.227.087.117.11-0.70%1,182,696
Dec 10, 20247.227.277.127.167.16-0.97%927,386
Dec 9, 20247.207.347.137.237.231.26%1,204,236
Dec 6, 20247.207.277.127.147.14-0.42%1,128,950
Dec 5, 20247.237.267.137.177.17-1.10%1,173,747
Dec 4, 20247.237.287.177.257.25-958,729
Dec 3, 20247.407.407.187.257.25-1.49%1,247,444
Dec 2, 20247.407.407.317.367.36-0.67%1,508,403
Nov 29, 20247.507.587.417.417.41-1.46%869,344
Nov 27, 20247.637.727.527.527.52-0.66%1,549,063
Nov 26, 20247.517.597.457.577.570.13%1,109,162
Nov 25, 20247.397.687.397.567.562.72%1,658,850
Nov 22, 20247.317.437.297.367.361.10%905,542
Nov 21, 20247.287.337.247.287.28-0.14%1,240,857
Nov 20, 20247.307.327.217.297.29-0.27%1,109,412
Nov 19, 20247.257.317.177.317.310.14%705,084
Nov 18, 20247.247.357.227.307.300.27%802,962
Nov 15, 20247.377.377.247.287.28-1,073,586
Nov 14, 20247.457.517.277.287.28-2.67%1,115,509
Nov 13, 20247.587.667.447.487.480.40%1,341,846
Nov 12, 20247.677.707.447.457.45-3.50%1,413,013
Nov 11, 20247.917.937.687.727.72-2.15%1,417,734
Nov 8, 20247.988.037.847.897.89-0.88%2,248,878
Nov 7, 20247.988.167.937.967.960.25%1,214,573
Nov 6, 20247.868.027.757.947.942.45%1,604,034
Nov 5, 20247.687.777.617.757.751.17%941,806
Nov 4, 20247.667.817.647.667.660.39%939,598
Nov 1, 20247.887.957.627.637.63-2.05%1,605,833
Oct 31, 20248.018.047.797.797.79-2.75%1,728,256
Oct 30, 20247.928.107.908.018.011.14%974,468
Oct 29, 20247.977.977.877.927.92-0.75%919,974
Oct 28, 20248.058.137.977.987.98-0.75%1,006,723
Oct 25, 20248.118.178.028.048.04-0.25%1,122,609
Oct 24, 20248.108.188.068.068.06-0.62%1,045,210
Oct 23, 20248.058.148.038.118.110.12%833,470
Oct 22, 20248.088.178.078.108.10-0.25%688,271
Oct 21, 20248.398.418.128.128.12-3.45%790,760
Oct 18, 20248.398.448.328.418.410.24%851,595
Oct 17, 20248.558.588.368.398.39-2.33%1,035,187
Oct 16, 20248.608.718.558.598.591.06%2,505,670
Oct 15, 20248.298.678.298.508.502.78%2,985,530
Oct 14, 20248.198.328.128.278.270.61%834,041
Oct 11, 20248.158.258.128.228.22-2.03%1,198,949
Oct 10, 20248.538.568.368.398.12-2.10%2,672,764
Oct 9, 20248.478.668.448.578.291.30%1,499,445
Oct 8, 20248.388.498.288.468.191.08%1,238,969
Oct 7, 20248.358.408.318.378.10-880,068
Oct 4, 20248.508.508.208.378.10-1.18%1,403,657
Oct 3, 20248.508.518.358.478.200.83%1,055,327
Oct 2, 20248.318.428.298.408.130.12%1,499,712
Oct 1, 20248.458.468.308.398.12-0.36%1,301,661
Sep 30, 20248.518.578.348.428.15-1.41%2,686,752
Sep 27, 20248.678.688.538.548.26-0.35%2,088,724
Sep 26, 20248.658.688.568.578.29-0.46%1,017,019
Sep 25, 20248.768.768.608.618.33-1.71%765,144
Sep 24, 20248.768.858.728.768.480.11%1,338,857
Sep 23, 20248.768.938.738.758.470.92%1,571,665
Sep 20, 20248.678.818.658.678.39-1.37%3,718,229
Sep 19, 20249.029.068.728.798.51-0.79%1,782,271
Sep 18, 20248.849.118.818.868.570.34%1,240,639
Sep 17, 20248.938.948.758.838.54-1.01%1,152,550
Sep 16, 20248.988.998.878.928.63-0.22%897,889
Sep 13, 20248.838.948.808.948.652.41%1,001,524
Sep 12, 20248.688.808.638.738.451.28%1,026,431
Sep 11, 20248.608.658.468.628.34-1.03%974,988
Sep 10, 20248.738.778.608.718.43-686,434
Sep 9, 20248.748.758.548.718.43-0.46%1,048,718
Sep 6, 20248.718.788.658.758.470.57%1,663,101
Sep 5, 20248.708.838.658.708.420.93%1,474,708
Sep 4, 20248.518.768.498.628.341.41%867,140
Sep 3, 20248.528.578.498.508.23-1.39%1,174,969
Aug 30, 20248.598.658.498.628.340.70%967,907
Aug 29, 20248.658.658.548.568.28-0.23%845,302
Aug 28, 20248.608.778.548.588.30-0.81%1,098,972
Aug 27, 20248.648.708.598.658.37-0.46%1,129,007
Aug 26, 20248.658.738.608.698.411.28%1,408,850
Aug 23, 20248.428.638.348.588.303.12%1,280,246
Aug 22, 20248.318.368.268.328.050.12%785,167
Aug 21, 20248.338.358.228.318.040.97%921,692
Aug 20, 20248.318.348.228.237.96-1.56%845,663
Aug 19, 20248.238.388.218.368.091.70%774,884
Aug 16, 20248.148.258.128.227.950.86%645,354
Aug 15, 20248.418.418.158.157.89-1.33%1,399,515
Aug 14, 20248.058.328.018.267.992.99%1,171,288
Aug 13, 20248.078.157.978.027.760.38%2,744,423
Aug 12, 20248.038.067.807.997.73-0.87%1,755,581
Aug 9, 20248.208.207.968.067.80-1.35%3,512,187
Aug 8, 20248.118.258.058.177.910.99%1,243,050
Aug 7, 20248.478.508.088.097.83-2.29%1,734,137
Aug 6, 20248.008.437.958.288.013.11%1,213,354
Aug 5, 20248.048.237.898.037.77-5.08%1,807,306
Aug 2, 20248.308.548.268.468.19-1.28%1,303,385
Aug 1, 20248.748.818.488.578.29-1.49%1,424,722