Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.11
+0.26 (3.31%)
May 9, 2025, 3:15 PM - Market open
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.90 | 8.17 | 7.85 | 8.13 | - | 3.50% | 929,091 |
| 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 |
| Apr 3, 2025 | 7.85 | 7.93 | 7.76 | 7.80 | 7.59 | -1.89% | 1,955,633 |
| Apr 2, 2025 | 7.95 | 8.00 | 7.90 | 7.95 | 7.74 | -0.38% | 1,589,701 |
| Apr 1, 2025 | 8.00 | 8.07 | 7.94 | 7.98 | 7.77 | -0.75% | 1,659,835 |
| Mar 31, 2025 | 7.99 | 8.07 | 7.95 | 8.04 | 7.83 | 0.50% | 1,503,298 |
| Mar 28, 2025 | 8.00 | 8.02 | 7.88 | 8.00 | 7.79 | 0.38% | 988,260 |
| Mar 27, 2025 | 8.03 | 8.05 | 7.95 | 7.97 | 7.76 | -0.25% | 925,370 |
| Mar 26, 2025 | 7.96 | 8.04 | 7.93 | 7.99 | 7.78 | 0.50% | 852,711 |
| Mar 25, 2025 | 8.03 | 8.04 | 7.85 | 7.95 | 7.74 | -0.75% | 1,220,506 |
| Mar 24, 2025 | 7.97 | 8.08 | 7.92 | 8.01 | 7.80 | 2.30% | 1,480,251 |
| Mar 21, 2025 | 7.93 | 7.96 | 7.80 | 7.83 | 7.62 | -1.39% | 3,270,500 |
| Mar 20, 2025 | 7.93 | 7.98 | 7.83 | 7.94 | 7.73 | -0.13% | 1,363,209 |
| Mar 19, 2025 | 7.97 | 8.10 | 7.81 | 7.95 | 7.74 | -0.87% | 1,528,657 |
| Mar 18, 2025 | 8.15 | 8.17 | 7.95 | 8.02 | 7.81 | -1.84% | 1,209,132 |
| Mar 17, 2025 | 8.03 | 8.26 | 8.03 | 8.17 | 7.95 | 1.36% | 1,984,173 |
| Mar 14, 2025 | 7.90 | 8.07 | 7.87 | 8.06 | 7.85 | 3.33% | 1,984,446 |
| Mar 13, 2025 | 7.86 | 8.10 | 7.80 | 7.80 | 7.59 | -0.38% | 1,953,165 |
| Mar 12, 2025 | 7.89 | 7.93 | 7.77 | 7.83 | 7.62 | -0.76% | 2,038,028 |
| Mar 11, 2025 | 8.06 | 8.10 | 7.85 | 7.89 | 7.68 | -1.38% | 1,960,787 |
| Mar 10, 2025 | 8.15 | 8.26 | 7.98 | 8.00 | 7.79 | -1.84% | 1,773,076 |
| Mar 7, 2025 | 8.13 | 8.28 | 8.05 | 8.15 | 7.93 | 0.49% | 1,407,020 |
| Mar 6, 2025 | 8.22 | 8.23 | 8.03 | 8.11 | 7.90 | -1.82% | 1,340,618 |
| Mar 5, 2025 | 8.16 | 8.32 | 8.12 | 8.26 | 8.04 | 1.35% | 1,959,308 |
| Mar 4, 2025 | 8.10 | 8.32 | 8.10 | 8.15 | 7.93 | -0.73% | 2,261,169 |
| Mar 3, 2025 | 8.00 | 8.26 | 8.00 | 8.21 | 7.99 | 2.63% | 3,607,836 |
| Feb 28, 2025 | 7.11 | 8.03 | 7.10 | 8.00 | 7.79 | 6.24% | 6,285,073 |