Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.86
+0.10 (1.29%)
Aug 22, 2025, 4:00 PM - Market closed
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 7.17 | 7.18 | 7.03 | 7.15 | 7.15 | -0.14% | 1,465,367 |
| Jul 24, 2025 | 7.06 | 7.17 | 7.06 | 7.16 | 7.16 | 0.70% | 1,589,957 |
| Jul 23, 2025 | 7.05 | 7.12 | 7.00 | 7.11 | 7.11 | 0.85% | 1,935,408 |
| Jul 22, 2025 | 7.05 | 7.16 | 7.04 | 7.05 | 7.05 | - | 2,082,868 |
| Jul 21, 2025 | 7.15 | 7.22 | 7.01 | 7.05 | 7.05 | -0.56% | 1,625,143 |
| Jul 18, 2025 | 7.19 | 7.21 | 7.07 | 7.09 | 7.09 | -1.12% | 1,462,741 |
| Jul 17, 2025 | 7.17 | 7.23 | 7.09 | 7.17 | 7.17 | -0.42% | 2,694,755 |
| Jul 16, 2025 | 7.29 | 7.36 | 7.14 | 7.20 | 7.20 | -1.23% | 2,130,496 |
| Jul 15, 2025 | 7.43 | 7.51 | 7.28 | 7.29 | 7.29 | -1.88% | 1,555,343 |
| Jul 14, 2025 | 7.32 | 7.45 | 7.30 | 7.43 | 7.43 | 0.54% | 2,635,736 |
| Jul 11, 2025 | 7.38 | 7.43 | 7.27 | 7.39 | 7.39 | -2.76% | 1,589,309 |
| Jul 10, 2025 | 7.58 | 7.67 | 7.51 | 7.60 | 7.41 | 0.40% | 2,193,256 |
| Jul 9, 2025 | 7.57 | 7.63 | 7.55 | 7.57 | 7.38 | - | 2,018,637 |
| Jul 8, 2025 | 7.58 | 7.63 | 7.52 | 7.57 | 7.38 | -0.53% | 2,165,850 |
| Jul 7, 2025 | 7.71 | 7.78 | 7.56 | 7.61 | 7.42 | -1.93% | 2,580,060 |
| Jul 3, 2025 | 7.69 | 7.80 | 7.65 | 7.76 | 7.57 | 0.65% | 1,027,566 |
| Jul 2, 2025 | 7.67 | 7.73 | 7.58 | 7.71 | 7.52 | 1.05% | 1,986,006 |
| Jul 1, 2025 | 7.52 | 7.75 | 7.51 | 7.63 | 7.44 | 1.06% | 1,877,553 |
| Jun 30, 2025 | 7.50 | 7.57 | 7.47 | 7.55 | 7.36 | 0.53% | 2,036,155 |
| Jun 27, 2025 | 7.53 | 7.54 | 7.45 | 7.51 | 7.32 | 0.13% | 1,879,120 |
| Jun 26, 2025 | 7.35 | 7.51 | 7.35 | 7.50 | 7.31 | 2.32% | 1,186,143 |
| Jun 25, 2025 | 7.45 | 7.45 | 7.32 | 7.33 | 7.15 | -2.40% | 1,280,958 |
| Jun 24, 2025 | 7.63 | 7.65 | 7.51 | 7.51 | 7.32 | -1.70% | 2,151,835 |
| Jun 23, 2025 | 7.47 | 7.66 | 7.47 | 7.64 | 7.45 | 2.28% | 1,998,950 |
| Jun 20, 2025 | 7.36 | 7.56 | 7.35 | 7.47 | 7.28 | 1.91% | 6,758,937 |
| Jun 18, 2025 | 7.24 | 7.41 | 7.22 | 7.33 | 7.15 | 1.24% | 2,717,383 |
| Jun 17, 2025 | 7.31 | 7.33 | 7.21 | 7.24 | 7.06 | -1.76% | 2,372,801 |
| Jun 16, 2025 | 7.43 | 7.47 | 7.28 | 7.37 | 7.19 | -0.27% | 2,372,223 |
| Jun 13, 2025 | 7.40 | 7.50 | 7.28 | 7.39 | 7.21 | -1.47% | 2,654,986 |
| Jun 12, 2025 | 7.66 | 7.69 | 7.48 | 7.50 | 7.31 | -2.34% | 4,450,326 |