Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.37
-0.02 (-0.27%)
At close: Jun 16, 2025, 4:00 PM
7.08
-0.29 (-3.93%)
Pre-market: Jun 17, 2025, 4:01 AM EDT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 7.43 | 7.47 | 7.28 | 7.37 | 7.37 | -0.27% | 2,372,223 |
| Jun 13, 2025 | 7.40 | 7.50 | 7.28 | 7.39 | 7.39 | -1.47% | 2,654,986 |
| Jun 12, 2025 | 7.66 | 7.69 | 7.48 | 7.50 | 7.50 | -2.34% | 4,450,326 |
| Jun 11, 2025 | 7.80 | 7.85 | 7.66 | 7.68 | 7.68 | -0.65% | 1,129,691 |
| Jun 10, 2025 | 7.75 | 7.77 | 7.68 | 7.73 | 7.73 | -0.13% | 1,199,361 |
| Jun 9, 2025 | 7.73 | 7.82 | 7.72 | 7.74 | 7.74 | 0.26% | 1,404,332 |
| Jun 6, 2025 | 7.63 | 7.72 | 7.61 | 7.72 | 7.72 | 1.98% | 1,146,732 |
| Jun 5, 2025 | 7.57 | 7.64 | 7.51 | 7.57 | 7.57 | - | 949,659 |
| Jun 4, 2025 | 7.64 | 7.67 | 7.53 | 7.57 | 7.57 | -1.30% | 1,176,471 |
| Jun 3, 2025 | 7.71 | 7.79 | 7.65 | 7.67 | 7.67 | -0.39% | 1,442,106 |
| Jun 2, 2025 | 7.71 | 7.79 | 7.58 | 7.70 | 7.70 | -0.77% | 1,340,869 |
| May 30, 2025 | 7.82 | 7.85 | 7.74 | 7.76 | 7.76 | -1.15% | 1,481,359 |
| May 29, 2025 | 7.81 | 7.95 | 7.81 | 7.85 | 7.85 | 0.64% | 933,822 |
| May 28, 2025 | 7.82 | 7.85 | 7.74 | 7.80 | 7.80 | -0.38% | 891,199 |
| May 27, 2025 | 7.78 | 7.89 | 7.66 | 7.83 | 7.83 | 1.29% | 1,469,849 |
| May 23, 2025 | 7.52 | 7.73 | 7.48 | 7.73 | 7.73 | 2.25% | 1,484,762 |
| May 22, 2025 | 7.64 | 7.66 | 7.50 | 7.56 | 7.56 | -1.05% | 966,417 |
| May 21, 2025 | 7.70 | 7.71 | 7.61 | 7.64 | 7.64 | -1.55% | 1,471,305 |
| May 20, 2025 | 7.83 | 7.87 | 7.76 | 7.76 | 7.76 | -1.52% | 1,495,092 |
| May 19, 2025 | 7.91 | 7.94 | 7.86 | 7.88 | 7.88 | -1.25% | 1,289,835 |
| May 16, 2025 | 7.99 | 8.05 | 7.97 | 7.98 | 7.98 | - | 2,023,264 |
| May 15, 2025 | 7.94 | 8.03 | 7.86 | 7.98 | 7.98 | 0.88% | 1,210,929 |
| May 14, 2025 | 7.91 | 7.96 | 7.85 | 7.91 | 7.91 | -0.50% | 1,444,171 |
| May 13, 2025 | 8.00 | 8.06 | 7.87 | 7.95 | 7.95 | -0.50% | 1,565,602 |
| May 12, 2025 | 8.13 | 8.17 | 7.98 | 7.99 | 7.99 | -1.11% | 1,840,648 |
| May 9, 2025 | 7.90 | 8.17 | 7.85 | 8.08 | 8.08 | 2.93% | 2,126,670 |
| May 8, 2025 | 7.41 | 7.87 | 7.35 | 7.85 | 7.85 | 4.25% | 2,246,509 |
| May 7, 2025 | 7.51 | 7.56 | 7.48 | 7.53 | 7.53 | 0.67% | 1,682,570 |
| May 6, 2025 | 7.41 | 7.53 | 7.41 | 7.48 | 7.48 | 0.27% | 1,220,346 |
| May 5, 2025 | 7.45 | 7.52 | 7.42 | 7.46 | 7.46 | -0.27% | 1,845,926 |
| May 2, 2025 | 7.54 | 7.55 | 7.44 | 7.48 | 7.48 | - | 1,596,566 |
| May 1, 2025 | 7.55 | 7.57 | 7.48 | 7.48 | 7.48 | -0.93% | 1,034,273 |
| Apr 30, 2025 | 7.52 | 7.57 | 7.39 | 7.55 | 7.55 | 0.27% | 1,579,399 |
| Apr 29, 2025 | 7.55 | 7.64 | 7.52 | 7.53 | 7.53 | -0.40% | 1,063,111 |
| Apr 28, 2025 | 7.49 | 7.60 | 7.49 | 7.56 | 7.56 | 0.40% | 1,175,944 |
| Apr 25, 2025 | 7.44 | 7.53 | 7.41 | 7.53 | 7.53 | 0.53% | 1,280,416 |
| Apr 24, 2025 | 7.57 | 7.57 | 7.48 | 7.49 | 7.49 | -0.66% | 1,218,661 |
| Apr 23, 2025 | 7.66 | 7.67 | 7.48 | 7.54 | 7.54 | -0.53% | 1,598,874 |
| Apr 22, 2025 | 7.60 | 7.67 | 7.49 | 7.58 | 7.58 | 0.53% | 1,446,490 |
| Apr 21, 2025 | 7.48 | 7.57 | 7.48 | 7.54 | 7.54 | -0.53% | 1,559,278 |
| Apr 17, 2025 | 7.55 | 7.74 | 7.55 | 7.58 | 7.58 | 0.66% | 1,740,476 |
| Apr 16, 2025 | 7.46 | 7.58 | 7.41 | 7.53 | 7.53 | 0.67% | 2,441,668 |
| Apr 15, 2025 | 7.21 | 7.52 | 7.20 | 7.48 | 7.48 | 3.89% | 2,784,905 |
| Apr 14, 2025 | 7.02 | 7.24 | 7.02 | 7.20 | 7.20 | 3.00% | 2,514,355 |
| Apr 11, 2025 | 6.70 | 7.02 | 6.66 | 6.99 | 6.99 | 0.87% | 3,187,443 |
| Apr 10, 2025 | 7.06 | 7.15 | 6.77 | 6.93 | 6.75 | -3.88% | 3,686,871 |
| Apr 9, 2025 | 6.72 | 7.24 | 6.51 | 7.21 | 7.02 | 5.72% | 5,236,011 |
| Apr 8, 2025 | 7.35 | 7.37 | 6.78 | 6.82 | 6.64 | -4.62% | 3,589,392 |
| Apr 7, 2025 | 7.29 | 7.43 | 6.88 | 7.15 | 6.96 | -4.92% | 4,469,464 |
| Apr 4, 2025 | 7.68 | 7.74 | 7.46 | 7.52 | 7.32 | -3.59% | 3,296,836 |