Skip to main content
Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.66
+0.03 (0.39%)
Nov 4, 2024, 4:00 PM EST - Market closed

Global Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20247.667.817.647.667.660.39%939,051
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
Jul 31, 20248.898.948.708.708.42-2.25%1,727,975
Jul 30, 20248.888.918.698.908.610.68%1,259,744
Jul 29, 20248.988.988.768.848.55-1.34%1,185,499
Jul 26, 20248.898.998.798.968.672.63%1,099,381
Jul 25, 20248.638.918.628.738.451.04%1,058,063
Jul 24, 20248.728.858.628.648.36-1.71%844,239
Jul 23, 20248.598.858.538.798.512.21%1,600,527
Jul 22, 20248.468.638.348.608.321.65%968,047
Jul 19, 20248.398.528.368.468.190.59%1,002,014
Jul 18, 20248.508.758.368.418.14-2.10%1,304,095
Jul 17, 20248.368.658.368.598.311.90%1,623,532
Jul 16, 20248.198.458.198.438.163.56%2,603,730
Jul 15, 20247.888.177.888.147.883.69%2,241,808
Jul 12, 20247.707.907.677.857.602.75%2,062,763
Jul 11, 20247.447.707.387.647.390.92%3,206,707
Jul 10, 20247.557.597.457.577.071.20%1,989,086
Jul 9, 20247.637.637.427.486.99-1.06%1,622,272
Jul 8, 20247.627.647.477.567.06-1,561,242
Jul 5, 20247.407.577.377.567.062.16%1,282,059
Jul 3, 20247.447.547.387.406.91-0.67%479,313
Jul 2, 20247.337.527.337.456.962.05%1,306,184
Jul 1, 20247.337.357.167.306.82-0.68%1,576,029
Jun 28, 20247.297.377.237.356.872.23%3,495,136
Jun 27, 20247.067.237.027.196.722.42%1,665,694
Jun 26, 20247.027.126.997.026.56-0.71%1,168,377
Jun 25, 20247.187.257.007.076.60-1.81%1,215,330
Jun 24, 20247.147.267.097.206.731.12%1,689,773
Jun 21, 20247.177.187.057.126.65-0.42%5,508,245
Jun 20, 20247.097.237.057.156.680.28%1,821,502
Jun 18, 20247.177.257.127.136.66-0.83%1,065,429
Jun 17, 20247.157.267.127.196.72-0.28%1,538,708
Jun 14, 20247.247.317.167.216.73-1.37%1,095,638
Jun 13, 20247.307.407.237.316.830.14%1,248,851