Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.41
-0.06 (-0.63%)
At close: Apr 2, 2026, 4:00 PM EDT
9.54
+0.13 (1.38%)
After-hours: Apr 2, 2026, 7:20 PM EDT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.37 | 9.43 | 9.30 | 9.41 | 9.41 | -0.63% | 1,631,724 |
| Apr 1, 2026 | 9.37 | 9.53 | 9.31 | 9.47 | 9.47 | 1.18% | 1,609,293 |
| Mar 31, 2026 | 9.34 | 9.43 | 9.27 | 9.36 | 9.36 | 1.74% | 2,109,243 |
| Mar 30, 2026 | 9.27 | 9.27 | 9.16 | 9.20 | 9.20 | 0.33% | 2,218,612 |
| Mar 27, 2026 | 9.15 | 9.22 | 9.12 | 9.17 | 9.17 | - | 2,775,360 |
| Mar 26, 2026 | 9.13 | 9.25 | 9.06 | 9.17 | 9.17 | - | 1,435,053 |
| Mar 25, 2026 | 9.26 | 9.28 | 9.15 | 9.17 | 9.17 | -0.11% | 1,635,967 |
| Mar 24, 2026 | 9.17 | 9.31 | 9.16 | 9.18 | 9.18 | -0.65% | 1,779,047 |
| Mar 23, 2026 | 9.39 | 9.43 | 9.22 | 9.24 | 9.24 | 0.22% | 2,666,237 |
| Mar 20, 2026 | 9.55 | 9.57 | 9.15 | 9.22 | 9.22 | -3.66% | 6,192,279 |
| Mar 19, 2026 | 9.57 | 9.69 | 9.44 | 9.57 | 9.57 | -0.52% | 2,375,444 |
| Mar 18, 2026 | 9.73 | 9.83 | 9.61 | 9.62 | 9.62 | -2.04% | 2,231,062 |
| Mar 17, 2026 | 9.70 | 9.84 | 9.66 | 9.82 | 9.82 | 2.08% | 1,923,733 |
| Mar 16, 2026 | 9.50 | 9.69 | 9.48 | 9.62 | 9.62 | 2.45% | 2,113,416 |
| Mar 13, 2026 | 9.59 | 9.66 | 9.38 | 9.39 | 9.39 | -0.63% | 1,821,783 |
| Mar 12, 2026 | 9.30 | 9.50 | 9.27 | 9.45 | 9.45 | 0.43% | 1,636,365 |
| Mar 11, 2026 | 9.33 | 9.41 | 9.29 | 9.41 | 9.41 | 0.32% | 2,080,425 |
| Mar 10, 2026 | 9.35 | 9.47 | 9.33 | 9.38 | 9.38 | -0.21% | 2,115,613 |
| Mar 9, 2026 | 9.19 | 9.42 | 9.16 | 9.40 | 9.40 | 1.51% | 2,190,783 |
| Mar 6, 2026 | 9.22 | 9.33 | 9.17 | 9.26 | 9.26 | -0.64% | 2,123,407 |
| Mar 5, 2026 | 9.41 | 9.41 | 9.27 | 9.32 | 9.32 | -1.48% | 1,523,131 |
| Mar 4, 2026 | 9.51 | 9.53 | 9.37 | 9.46 | 9.46 | -0.11% | 1,613,242 |
| Mar 3, 2026 | 9.46 | 9.54 | 9.28 | 9.47 | 9.47 | -2.17% | 1,643,157 |
| Mar 2, 2026 | 9.46 | 9.76 | 9.33 | 9.68 | 9.68 | 2.76% | 2,958,185 |
| Feb 27, 2026 | 9.40 | 9.55 | 9.30 | 9.42 | 9.42 | -0.63% | 5,769,151 |
| Feb 26, 2026 | 9.59 | 9.83 | 9.44 | 9.48 | 9.48 | -3.07% | 3,246,567 |
| Feb 25, 2026 | 9.64 | 9.80 | 9.58 | 9.78 | 9.78 | 1.24% | 1,602,506 |
| Feb 24, 2026 | 9.74 | 9.78 | 9.57 | 9.66 | 9.66 | -0.62% | 1,134,330 |
| 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 |