Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
6.88
-0.11 (-1.57%)
At close: Aug 1, 2025, 4:00 PM
6.87
-0.01 (-0.15%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Global Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.047.066.876.886.88-1.57%2,030,579
Jul 31, 20257.007.116.976.996.99-0.43%1,961,863
Jul 30, 20257.157.166.967.027.02-1.68%2,131,515
Jul 29, 20257.037.187.007.147.141.71%1,315,549
Jul 28, 20257.157.157.027.027.02-1.82%1,438,804
Jul 25, 20257.177.187.037.157.15-0.14%1,465,367
Jul 24, 20257.067.177.067.167.160.70%1,589,957
Jul 23, 20257.057.127.007.117.110.85%1,935,408
Jul 22, 20257.057.167.047.057.05-2,082,868
Jul 21, 20257.157.227.017.057.05-0.56%1,625,143
Jul 18, 20257.197.217.077.097.09-1.12%1,462,741
Jul 17, 20257.177.237.097.177.17-0.42%2,694,755
Jul 16, 20257.297.367.147.207.20-1.23%2,130,496
Jul 15, 20257.437.517.287.297.29-1.88%1,555,343
Jul 14, 20257.327.457.307.437.430.54%2,635,736
Jul 11, 20257.387.437.277.397.39-2.76%1,589,309
Jul 10, 20257.587.677.517.607.410.40%2,193,256
Jul 9, 20257.577.637.557.577.38-2,018,637
Jul 8, 20257.587.637.527.577.38-0.53%2,165,850
Jul 7, 20257.717.787.567.617.42-1.93%2,580,060
Jul 3, 20257.697.807.657.767.570.65%1,027,566
Jul 2, 20257.677.737.587.717.521.05%1,986,006
Jul 1, 20257.527.757.517.637.441.06%1,877,553
Jun 30, 20257.507.577.477.557.360.53%2,036,155
Jun 27, 20257.537.547.457.517.320.13%1,879,120
Jun 26, 20257.357.517.357.507.312.32%1,186,143
Jun 25, 20257.457.457.327.337.15-2.40%1,280,958
Jun 24, 20257.637.657.517.517.32-1.70%2,151,835
Jun 23, 20257.477.667.477.647.452.28%1,998,950
Jun 20, 20257.367.567.357.477.281.91%6,758,937
Jun 18, 20257.247.417.227.337.151.24%2,717,383
Jun 17, 20257.317.337.217.247.06-1.76%2,372,801
Jun 16, 20257.437.477.287.377.19-0.27%2,372,223
Jun 13, 20257.407.507.287.397.21-1.47%2,654,986
Jun 12, 20257.667.697.487.507.31-2.34%4,450,326
Jun 11, 20257.807.857.667.687.49-0.65%1,129,691
Jun 10, 20257.757.777.687.737.54-0.13%1,199,361
Jun 9, 20257.737.827.727.747.550.26%1,404,332
Jun 6, 20257.637.727.617.727.531.98%1,146,732
Jun 5, 20257.577.647.517.577.38-949,659
Jun 4, 20257.647.677.537.577.38-1.30%1,176,471
Jun 3, 20257.717.797.657.677.48-0.39%1,442,106
Jun 2, 20257.717.797.587.707.51-0.77%1,340,869
May 30, 20257.827.857.747.767.57-1.15%1,481,359
May 29, 20257.817.957.817.857.650.64%933,822
May 28, 20257.827.857.747.807.60-0.38%891,199
May 27, 20257.787.897.667.837.631.29%1,469,849
May 23, 20257.527.737.487.737.542.25%1,484,762
May 22, 20257.647.667.507.567.37-1.05%966,417
May 21, 20257.707.717.617.647.45-1.55%1,471,305