Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.72
0.00 (0.00%)
At close: Feb 23, 2026, 4:00 PM EST
9.65
-0.07 (-0.72%)
After-hours: Feb 23, 2026, 7:01 PM EST
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 9.76 | 9.86 | 9.69 | 9.72 | 9.72 | - | 1,501,842 |
| Feb 20, 2026 | 9.66 | 9.76 | 9.58 | 9.72 | 9.72 | 0.93% | 1,188,890 |
| Feb 19, 2026 | 9.61 | 9.69 | 9.56 | 9.63 | 9.63 | 0.31% | 1,234,159 |
| Feb 18, 2026 | 9.75 | 9.78 | 9.57 | 9.60 | 9.60 | -2.44% | 1,575,252 |
| Feb 17, 2026 | 9.88 | 9.92 | 9.76 | 9.84 | 9.84 | -0.10% | 1,265,739 |
| Feb 13, 2026 | 9.89 | 9.93 | 9.77 | 9.85 | 9.85 | 0.61% | 1,312,282 |
| Feb 12, 2026 | 9.97 | 10.04 | 9.78 | 9.79 | 9.79 | -0.91% | 1,213,172 |
| Feb 11, 2026 | 10.00 | 10.01 | 9.87 | 9.88 | 9.88 | -0.80% | 1,741,238 |
| Feb 10, 2026 | 9.79 | 9.98 | 9.79 | 9.96 | 9.96 | 1.84% | 2,282,562 |
| Feb 9, 2026 | 9.60 | 9.78 | 9.50 | 9.78 | 9.78 | 1.77% | 1,884,364 |
| Feb 6, 2026 | 9.55 | 9.66 | 9.49 | 9.61 | 9.61 | 0.31% | 1,499,451 |
| Feb 5, 2026 | 9.47 | 9.61 | 9.44 | 9.58 | 9.58 | 1.16% | 2,077,646 |
| Feb 4, 2026 | 9.55 | 9.62 | 9.42 | 9.47 | 9.47 | 0.64% | 1,611,880 |
| Feb 3, 2026 | 9.37 | 9.47 | 9.30 | 9.41 | 9.41 | 0.86% | 1,909,640 |
| Feb 2, 2026 | 9.47 | 9.52 | 9.29 | 9.33 | 9.33 | -1.37% | 1,769,372 |
| Jan 30, 2026 | 9.56 | 9.56 | 9.32 | 9.46 | 9.46 | -0.63% | 1,890,163 |
| Jan 29, 2026 | 9.46 | 9.55 | 9.39 | 9.52 | 9.52 | 1.38% | 1,558,164 |
| Jan 28, 2026 | 9.49 | 9.53 | 9.36 | 9.39 | 9.39 | -0.63% | 2,324,410 |
| Jan 27, 2026 | 9.36 | 9.48 | 9.28 | 9.45 | 9.45 | 0.75% | 1,643,519 |
| Jan 26, 2026 | 9.45 | 9.47 | 9.33 | 9.38 | 9.38 | -0.21% | 1,267,117 |
| Jan 23, 2026 | 9.46 | 9.55 | 9.37 | 9.40 | 9.40 | -0.63% | 1,438,910 |
| Jan 22, 2026 | 9.59 | 9.66 | 9.45 | 9.46 | 9.46 | -1.15% | 2,133,695 |
| Jan 21, 2026 | 9.48 | 9.59 | 9.41 | 9.57 | 9.57 | 1.48% | 1,787,185 |
| Jan 20, 2026 | 9.39 | 9.48 | 9.30 | 9.43 | 9.43 | -0.42% | 1,995,842 |
| Jan 16, 2026 | 9.21 | 9.50 | 9.15 | 9.47 | 9.47 | 2.38% | 2,327,033 |
| Jan 15, 2026 | 9.15 | 9.27 | 9.12 | 9.25 | 9.25 | 0.98% | 1,683,771 |
| Jan 14, 2026 | 9.03 | 9.18 | 8.97 | 9.16 | 9.16 | 1.66% | 2,498,227 |
| Jan 13, 2026 | 9.01 | 9.10 | 8.97 | 9.01 | 9.01 | -0.33% | 1,656,047 |
| Jan 12, 2026 | 8.79 | 9.11 | 8.74 | 9.04 | 9.04 | 1.01% | 2,286,717 |
| Jan 9, 2026 | 8.87 | 9.03 | 8.87 | 8.95 | 8.76 | 0.67% | 2,285,289 |
| Jan 8, 2026 | 8.90 | 9.02 | 8.85 | 8.89 | 8.70 | - | 2,492,504 |
| Jan 7, 2026 | 8.84 | 8.93 | 8.84 | 8.89 | 8.70 | 1.14% | 1,719,293 |
| Jan 6, 2026 | 8.81 | 8.86 | 8.63 | 8.79 | 8.60 | -0.11% | 2,450,908 |
| Jan 5, 2026 | 8.77 | 8.91 | 8.77 | 8.80 | 8.61 | -0.23% | 2,701,471 |
| Jan 2, 2026 | 8.60 | 8.85 | 8.58 | 8.82 | 8.63 | 2.56% | 2,558,864 |
| Dec 31, 2025 | 8.60 | 8.67 | 8.58 | 8.60 | 8.42 | 0.12% | 2,044,138 |
| Dec 30, 2025 | 8.51 | 8.63 | 8.51 | 8.59 | 8.41 | 1.06% | 1,489,431 |
| Dec 29, 2025 | 8.56 | 8.62 | 8.49 | 8.50 | 8.32 | -0.70% | 1,841,420 |
| Dec 26, 2025 | 8.46 | 8.57 | 8.41 | 8.56 | 8.38 | 1.30% | 1,685,661 |
| Dec 24, 2025 | 8.20 | 8.55 | 8.20 | 8.45 | 8.27 | 2.92% | 1,580,317 |
| Dec 23, 2025 | 8.30 | 8.36 | 8.20 | 8.21 | 8.04 | -1.08% | 1,488,560 |
| Dec 22, 2025 | 8.33 | 8.43 | 8.27 | 8.30 | 8.12 | -0.48% | 2,034,987 |
| Dec 19, 2025 | 8.44 | 8.49 | 8.30 | 8.34 | 8.16 | -1.07% | 5,135,490 |
| Dec 18, 2025 | 8.57 | 8.58 | 8.39 | 8.43 | 8.25 | -1.40% | 2,261,941 |
| Dec 17, 2025 | 8.44 | 8.62 | 8.40 | 8.55 | 8.37 | 1.18% | 2,098,518 |
| Dec 16, 2025 | 8.40 | 8.49 | 8.38 | 8.45 | 8.27 | 0.60% | 1,677,548 |
| Dec 15, 2025 | 8.33 | 8.42 | 8.29 | 8.40 | 8.22 | 1.45% | 1,471,308 |
| Dec 12, 2025 | 8.28 | 8.31 | 8.24 | 8.28 | 8.10 | 0.36% | 1,336,852 |
| Dec 11, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.07 | -0.12% | 1,201,816 |
| Dec 10, 2025 | 8.25 | 8.40 | 8.24 | 8.26 | 8.08 | - | 1,291,113 |