Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.63
-0.03 (-0.33%)
Oct 31, 2025, 10:36 AM EDT - Market open

Global Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.547.657.517.657.651.19%1,353,571
Oct 29, 20257.707.727.507.567.56-1.95%1,229,714
Oct 28, 20257.717.727.627.717.710.13%1,094,500
Oct 27, 20257.697.727.637.707.700.13%1,050,262
Oct 24, 20257.667.737.617.697.690.79%798,478
Oct 23, 20257.617.667.517.637.630.53%909,272
Oct 22, 20257.667.677.487.597.59-0.39%1,478,479
Oct 21, 20257.757.767.587.627.62-1.68%947,528
Oct 20, 20257.717.767.647.757.750.91%1,059,392
Oct 17, 20257.817.857.657.687.68-1.16%1,113,692
Oct 16, 20257.877.997.767.777.77-2.26%1,244,241
Oct 15, 20257.807.977.797.957.952.71%1,738,266
Oct 14, 20257.547.777.547.747.742.11%1,350,344
Oct 13, 20257.627.667.517.587.58-0.79%1,125,813
Oct 10, 20257.657.727.607.647.64-2.30%1,762,653
Oct 9, 20257.977.987.807.827.63-1.76%1,729,338
Oct 8, 20258.018.037.957.967.77-0.62%1,333,914
Oct 7, 20258.078.108.008.017.82-0.62%2,194,098
Oct 6, 20258.198.198.048.067.86-1.59%1,782,854
Oct 3, 20258.188.328.168.197.990.74%1,596,497
Oct 2, 20258.178.208.078.137.93-0.73%1,004,477
Oct 1, 20258.148.218.118.197.990.74%885,125
Sep 30, 20258.078.158.068.137.931.12%989,066
Sep 29, 20258.178.178.038.047.85-1.35%1,452,588
Sep 26, 20258.118.188.118.157.950.87%814,142
Sep 25, 20258.068.108.028.087.880.50%1,085,329
Sep 24, 20258.078.088.038.047.85-0.37%1,119,084
Sep 23, 20258.088.158.068.077.870.25%1,135,834
Sep 22, 20258.038.108.018.057.86-1,318,816
Sep 19, 20258.158.178.058.057.86-1.11%3,002,045
Sep 18, 20258.028.248.028.147.940.74%1,432,306
Sep 17, 20258.128.278.058.087.88-0.37%1,769,657
Sep 16, 20258.128.198.048.117.91-0.73%1,057,764
Sep 15, 20258.238.258.108.177.97-0.37%899,488
Sep 12, 20258.318.328.208.208.00-1.56%1,153,751
Sep 11, 20258.258.358.208.338.131.59%1,367,314
Sep 10, 20258.198.248.158.208.000.12%1,233,986
Sep 9, 20258.208.238.168.197.99-0.36%1,282,165
Sep 8, 20257.998.247.968.228.022.37%1,789,187
Sep 5, 20258.008.147.998.037.841.26%1,248,483
Sep 4, 20257.887.987.877.937.740.76%871,084
Sep 3, 20257.797.887.757.877.680.77%1,306,517
Sep 2, 20257.847.887.747.817.62-0.76%1,494,144
Aug 29, 20257.777.907.767.877.681.29%1,163,621
Aug 28, 20257.797.797.717.777.58-724,996
Aug 27, 20257.677.787.657.777.580.91%713,637
Aug 26, 20257.737.807.707.707.51-0.52%1,603,565
Aug 25, 20257.867.877.727.747.55-1.53%829,593
Aug 22, 20257.827.997.807.867.671.29%1,306,392
Aug 21, 20257.757.827.737.767.57-0.51%723,185