Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.57
-0.04 (-0.46%)
At close: Sep 26, 2024, 4:00 PM
8.56
-0.01 (-0.11%)
After-hours: Sep 26, 2024, 5:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 8.65 | 8.68 | 8.56 | 8.57 | 8.57 | -0.46% | 1,014,806 |
| Sep 25, 2024 | 8.76 | 8.76 | 8.60 | 8.61 | 8.61 | -1.71% | 765,144 |
| Sep 24, 2024 | 8.76 | 8.85 | 8.72 | 8.76 | 8.76 | 0.11% | 1,338,857 |
| Sep 23, 2024 | 8.76 | 8.93 | 8.73 | 8.75 | 8.75 | 0.92% | 1,571,665 |
| Sep 20, 2024 | 8.67 | 8.81 | 8.65 | 8.67 | 8.67 | -1.37% | 3,718,229 |
| Sep 19, 2024 | 9.02 | 9.06 | 8.72 | 8.79 | 8.79 | -0.79% | 1,782,271 |
| Sep 18, 2024 | 8.84 | 9.11 | 8.81 | 8.86 | 8.86 | 0.34% | 1,240,639 |
| Sep 17, 2024 | 8.93 | 8.94 | 8.75 | 8.83 | 8.83 | -1.01% | 1,152,550 |
| Sep 16, 2024 | 8.98 | 8.99 | 8.87 | 8.92 | 8.92 | -0.22% | 897,889 |
| Sep 13, 2024 | 8.83 | 8.94 | 8.80 | 8.94 | 8.94 | 2.41% | 1,001,524 |
| Sep 12, 2024 | 8.68 | 8.80 | 8.63 | 8.73 | 8.73 | 1.28% | 1,026,431 |
| Sep 11, 2024 | 8.60 | 8.65 | 8.46 | 8.62 | 8.62 | -1.03% | 974,988 |
| Sep 10, 2024 | 8.73 | 8.77 | 8.60 | 8.71 | 8.71 | - | 686,434 |
| Sep 9, 2024 | 8.74 | 8.75 | 8.54 | 8.71 | 8.71 | -0.46% | 1,048,718 |
| Sep 6, 2024 | 8.71 | 8.78 | 8.65 | 8.75 | 8.75 | 0.57% | 1,663,101 |
| Sep 5, 2024 | 8.70 | 8.83 | 8.65 | 8.70 | 8.70 | 0.93% | 1,474,708 |
| Sep 4, 2024 | 8.51 | 8.76 | 8.49 | 8.62 | 8.62 | 1.41% | 867,140 |
| Sep 3, 2024 | 8.52 | 8.57 | 8.49 | 8.50 | 8.50 | -1.39% | 1,174,969 |
| Aug 30, 2024 | 8.59 | 8.65 | 8.49 | 8.62 | 8.62 | 0.70% | 967,907 |
| Aug 29, 2024 | 8.65 | 8.65 | 8.54 | 8.56 | 8.56 | -0.23% | 845,302 |
| Aug 28, 2024 | 8.60 | 8.77 | 8.54 | 8.58 | 8.58 | -0.81% | 1,098,972 |
| Aug 27, 2024 | 8.64 | 8.70 | 8.59 | 8.65 | 8.65 | -0.46% | 1,129,007 |
| Aug 26, 2024 | 8.65 | 8.73 | 8.60 | 8.69 | 8.69 | 1.28% | 1,408,850 |
| Aug 23, 2024 | 8.42 | 8.63 | 8.34 | 8.58 | 8.58 | 3.12% | 1,280,246 |
| Aug 22, 2024 | 8.31 | 8.36 | 8.26 | 8.32 | 8.32 | 0.12% | 785,167 |
| Aug 21, 2024 | 8.33 | 8.35 | 8.22 | 8.31 | 8.31 | 0.97% | 921,692 |
| Aug 20, 2024 | 8.31 | 8.34 | 8.22 | 8.23 | 8.23 | -1.56% | 845,663 |
| Aug 19, 2024 | 8.23 | 8.38 | 8.21 | 8.36 | 8.36 | 1.70% | 774,884 |
| Aug 16, 2024 | 8.14 | 8.25 | 8.12 | 8.22 | 8.22 | 0.86% | 645,354 |
| Aug 15, 2024 | 8.41 | 8.41 | 8.15 | 8.15 | 8.15 | -1.33% | 1,399,515 |
| Aug 14, 2024 | 8.05 | 8.32 | 8.01 | 8.26 | 8.26 | 2.99% | 1,171,288 |
| Aug 13, 2024 | 8.07 | 8.15 | 7.97 | 8.02 | 8.02 | 0.38% | 2,744,423 |
| Aug 12, 2024 | 8.03 | 8.06 | 7.80 | 7.99 | 7.99 | -0.87% | 1,755,581 |
| Aug 9, 2024 | 8.20 | 8.20 | 7.96 | 8.06 | 8.06 | -1.35% | 3,512,187 |
| Aug 8, 2024 | 8.11 | 8.25 | 8.05 | 8.17 | 8.17 | 0.99% | 1,243,050 |
| Aug 7, 2024 | 8.47 | 8.50 | 8.08 | 8.09 | 8.09 | -2.29% | 1,734,137 |
| Aug 6, 2024 | 8.00 | 8.43 | 7.95 | 8.28 | 8.28 | 3.11% | 1,213,354 |
| Aug 5, 2024 | 8.04 | 8.23 | 7.89 | 8.03 | 8.03 | -5.08% | 1,807,306 |
| Aug 2, 2024 | 8.30 | 8.54 | 8.26 | 8.46 | 8.46 | -1.28% | 1,303,385 |
| Aug 1, 2024 | 8.74 | 8.81 | 8.48 | 8.57 | 8.57 | -1.49% | 1,424,722 |
| Jul 31, 2024 | 8.89 | 8.94 | 8.70 | 8.70 | 8.70 | -2.25% | 1,727,975 |
| Jul 30, 2024 | 8.88 | 8.91 | 8.69 | 8.90 | 8.90 | 0.68% | 1,259,744 |
| Jul 29, 2024 | 8.98 | 8.98 | 8.76 | 8.84 | 8.84 | -1.34% | 1,185,499 |
| Jul 26, 2024 | 8.89 | 8.99 | 8.79 | 8.96 | 8.96 | 2.63% | 1,099,381 |
| Jul 25, 2024 | 8.63 | 8.91 | 8.62 | 8.73 | 8.73 | 1.04% | 1,058,063 |
| Jul 24, 2024 | 8.72 | 8.85 | 8.62 | 8.64 | 8.64 | -1.71% | 844,239 |
| Jul 23, 2024 | 8.59 | 8.85 | 8.53 | 8.79 | 8.79 | 2.21% | 1,600,527 |
| Jul 22, 2024 | 8.46 | 8.63 | 8.34 | 8.60 | 8.60 | 1.65% | 968,047 |
| Jul 19, 2024 | 8.39 | 8.52 | 8.36 | 8.46 | 8.46 | 0.59% | 1,002,014 |
| Jul 18, 2024 | 8.50 | 8.75 | 8.36 | 8.41 | 8.41 | -2.10% | 1,304,095 |
| Jul 17, 2024 | 8.36 | 8.65 | 8.36 | 8.59 | 8.59 | 1.90% | 1,623,532 |
| Jul 16, 2024 | 8.19 | 8.45 | 8.19 | 8.43 | 8.43 | 3.56% | 2,603,730 |
| Jul 15, 2024 | 7.88 | 8.17 | 7.88 | 8.14 | 8.14 | 3.69% | 2,241,808 |
| Jul 12, 2024 | 7.70 | 7.90 | 7.67 | 7.85 | 7.85 | 2.75% | 2,062,763 |
| Jul 11, 2024 | 7.44 | 7.70 | 7.38 | 7.64 | 7.64 | 0.92% | 3,206,707 |
| Jul 10, 2024 | 7.55 | 7.59 | 7.45 | 7.57 | 7.31 | 1.20% | 1,989,086 |
| Jul 9, 2024 | 7.63 | 7.63 | 7.42 | 7.48 | 7.22 | -1.06% | 1,622,272 |
| Jul 8, 2024 | 7.62 | 7.64 | 7.47 | 7.56 | 7.30 | - | 1,561,242 |
| Jul 5, 2024 | 7.40 | 7.57 | 7.37 | 7.56 | 7.30 | 2.16% | 1,282,059 |
| Jul 3, 2024 | 7.44 | 7.54 | 7.38 | 7.40 | 7.14 | -0.67% | 479,313 |
| Jul 2, 2024 | 7.33 | 7.52 | 7.33 | 7.45 | 7.19 | 2.05% | 1,306,184 |
| Jul 1, 2024 | 7.33 | 7.35 | 7.16 | 7.30 | 7.05 | -0.68% | 1,576,029 |
| Jun 28, 2024 | 7.29 | 7.37 | 7.23 | 7.35 | 7.10 | 2.23% | 3,495,136 |
| Jun 27, 2024 | 7.06 | 7.23 | 7.02 | 7.19 | 6.94 | 2.42% | 1,665,694 |
| Jun 26, 2024 | 7.02 | 7.12 | 6.99 | 7.02 | 6.78 | -0.71% | 1,168,377 |
| Jun 25, 2024 | 7.18 | 7.25 | 7.00 | 7.07 | 6.82 | -1.81% | 1,215,330 |
| Jun 24, 2024 | 7.14 | 7.26 | 7.09 | 7.20 | 6.95 | 1.12% | 1,689,773 |
| Jun 21, 2024 | 7.17 | 7.18 | 7.05 | 7.12 | 6.87 | -0.42% | 5,508,245 |
| Jun 20, 2024 | 7.09 | 7.23 | 7.05 | 7.15 | 6.90 | 0.28% | 1,821,502 |
| Jun 18, 2024 | 7.17 | 7.25 | 7.12 | 7.13 | 6.88 | -0.83% | 1,065,429 |
| Jun 17, 2024 | 7.15 | 7.26 | 7.12 | 7.19 | 6.94 | -0.28% | 1,538,708 |
| Jun 14, 2024 | 7.24 | 7.31 | 7.16 | 7.21 | 6.96 | -1.37% | 1,095,638 |
| Jun 13, 2024 | 7.30 | 7.40 | 7.23 | 7.31 | 7.06 | 0.14% | 1,248,851 |
| Jun 12, 2024 | 7.32 | 7.62 | 7.29 | 7.30 | 7.05 | 2.10% | 1,966,085 |
| Jun 11, 2024 | 7.31 | 7.34 | 7.15 | 7.15 | 6.90 | -3.38% | 1,312,585 |
| Jun 10, 2024 | 7.34 | 7.42 | 7.25 | 7.40 | 7.14 | -0.13% | 926,732 |
| Jun 7, 2024 | 7.46 | 7.55 | 7.37 | 7.41 | 7.15 | -2.76% | 993,480 |
| Jun 6, 2024 | 7.61 | 7.69 | 7.55 | 7.62 | 7.36 | -0.65% | 820,523 |
| Jun 5, 2024 | 7.65 | 7.69 | 7.55 | 7.67 | 7.40 | 0.52% | 769,371 |
| Jun 4, 2024 | 7.55 | 7.69 | 7.55 | 7.63 | 7.37 | 0.66% | 901,495 |
| Jun 3, 2024 | 7.54 | 7.68 | 7.49 | 7.58 | 7.32 | 1.34% | 1,114,830 |
| May 31, 2024 | 7.38 | 7.53 | 7.37 | 7.48 | 7.22 | 1.91% | 1,301,089 |
| May 30, 2024 | 7.17 | 7.35 | 7.17 | 7.34 | 7.09 | 3.23% | 1,178,040 |
| May 29, 2024 | 7.14 | 7.15 | 7.01 | 7.11 | 6.86 | -1.80% | 1,735,457 |
| May 28, 2024 | 7.50 | 7.56 | 7.24 | 7.24 | 6.99 | -2.56% | 1,414,715 |
| May 24, 2024 | 7.54 | 7.54 | 7.38 | 7.43 | 7.17 | -0.40% | 940,345 |
| May 23, 2024 | 7.74 | 7.74 | 7.41 | 7.46 | 7.20 | -3.74% | 991,003 |
| May 22, 2024 | 7.83 | 7.90 | 7.73 | 7.75 | 7.48 | -1.02% | 959,145 |
| May 21, 2024 | 7.75 | 7.85 | 7.73 | 7.83 | 7.56 | 0.38% | 1,036,638 |
| May 20, 2024 | 7.77 | 7.84 | 7.73 | 7.80 | 7.53 | 0.39% | 1,451,538 |
| May 17, 2024 | 7.79 | 7.86 | 7.69 | 7.77 | 7.50 | 0.13% | 1,157,776 |
| May 16, 2024 | 7.75 | 7.79 | 7.67 | 7.76 | 7.49 | 0.78% | 883,413 |
| May 15, 2024 | 7.77 | 7.82 | 7.68 | 7.70 | 7.43 | 0.52% | 868,885 |
| May 14, 2024 | 7.60 | 7.71 | 7.58 | 7.66 | 7.39 | 1.73% | 1,069,295 |
| May 13, 2024 | 7.53 | 7.57 | 7.44 | 7.53 | 7.27 | 0.94% | 1,094,042 |
| May 10, 2024 | 7.40 | 7.49 | 7.38 | 7.46 | 7.20 | 0.95% | 999,825 |
| May 9, 2024 | 7.30 | 7.43 | 7.24 | 7.39 | 7.13 | 2.21% | 1,242,395 |
| May 8, 2024 | 7.07 | 7.27 | 7.07 | 7.23 | 6.98 | 0.42% | 1,059,175 |
| May 7, 2024 | 7.32 | 7.39 | 7.19 | 7.20 | 6.95 | -1.10% | 1,337,161 |
| May 6, 2024 | 7.23 | 7.29 | 7.17 | 7.28 | 7.03 | 1.68% | 1,285,620 |