Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.63
-0.03 (-0.33%)
Oct 31, 2025, 10:36 AM EDT - Market open
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.54 | 7.65 | 7.51 | 7.65 | 7.65 | 1.19% | 1,353,571 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.50 | 7.56 | 7.56 | -1.95% | 1,229,714 |
| Oct 28, 2025 | 7.71 | 7.72 | 7.62 | 7.71 | 7.71 | 0.13% | 1,094,500 |
| Oct 27, 2025 | 7.69 | 7.72 | 7.63 | 7.70 | 7.70 | 0.13% | 1,050,262 |
| Oct 24, 2025 | 7.66 | 7.73 | 7.61 | 7.69 | 7.69 | 0.79% | 798,478 |
| Oct 23, 2025 | 7.61 | 7.66 | 7.51 | 7.63 | 7.63 | 0.53% | 909,272 |
| Oct 22, 2025 | 7.66 | 7.67 | 7.48 | 7.59 | 7.59 | -0.39% | 1,478,479 |
| Oct 21, 2025 | 7.75 | 7.76 | 7.58 | 7.62 | 7.62 | -1.68% | 947,528 |
| Oct 20, 2025 | 7.71 | 7.76 | 7.64 | 7.75 | 7.75 | 0.91% | 1,059,392 |
| Oct 17, 2025 | 7.81 | 7.85 | 7.65 | 7.68 | 7.68 | -1.16% | 1,113,692 |
| Oct 16, 2025 | 7.87 | 7.99 | 7.76 | 7.77 | 7.77 | -2.26% | 1,244,241 |
| Oct 15, 2025 | 7.80 | 7.97 | 7.79 | 7.95 | 7.95 | 2.71% | 1,738,266 |
| Oct 14, 2025 | 7.54 | 7.77 | 7.54 | 7.74 | 7.74 | 2.11% | 1,350,344 |
| Oct 13, 2025 | 7.62 | 7.66 | 7.51 | 7.58 | 7.58 | -0.79% | 1,125,813 |
| Oct 10, 2025 | 7.65 | 7.72 | 7.60 | 7.64 | 7.64 | -2.30% | 1,762,653 |
| Oct 9, 2025 | 7.97 | 7.98 | 7.80 | 7.82 | 7.63 | -1.76% | 1,729,338 |
| Oct 8, 2025 | 8.01 | 8.03 | 7.95 | 7.96 | 7.77 | -0.62% | 1,333,914 |
| Oct 7, 2025 | 8.07 | 8.10 | 8.00 | 8.01 | 7.82 | -0.62% | 2,194,098 |
| Oct 6, 2025 | 8.19 | 8.19 | 8.04 | 8.06 | 7.86 | -1.59% | 1,782,854 |
| Oct 3, 2025 | 8.18 | 8.32 | 8.16 | 8.19 | 7.99 | 0.74% | 1,596,497 |
| Oct 2, 2025 | 8.17 | 8.20 | 8.07 | 8.13 | 7.93 | -0.73% | 1,004,477 |
| Oct 1, 2025 | 8.14 | 8.21 | 8.11 | 8.19 | 7.99 | 0.74% | 885,125 |
| Sep 30, 2025 | 8.07 | 8.15 | 8.06 | 8.13 | 7.93 | 1.12% | 989,066 |
| Sep 29, 2025 | 8.17 | 8.17 | 8.03 | 8.04 | 7.85 | -1.35% | 1,452,588 |
| Sep 26, 2025 | 8.11 | 8.18 | 8.11 | 8.15 | 7.95 | 0.87% | 814,142 |
| Sep 25, 2025 | 8.06 | 8.10 | 8.02 | 8.08 | 7.88 | 0.50% | 1,085,329 |
| Sep 24, 2025 | 8.07 | 8.08 | 8.03 | 8.04 | 7.85 | -0.37% | 1,119,084 |
| Sep 23, 2025 | 8.08 | 8.15 | 8.06 | 8.07 | 7.87 | 0.25% | 1,135,834 |
| Sep 22, 2025 | 8.03 | 8.10 | 8.01 | 8.05 | 7.86 | - | 1,318,816 |
| Sep 19, 2025 | 8.15 | 8.17 | 8.05 | 8.05 | 7.86 | -1.11% | 3,002,045 |
| Sep 18, 2025 | 8.02 | 8.24 | 8.02 | 8.14 | 7.94 | 0.74% | 1,432,306 |
| Sep 17, 2025 | 8.12 | 8.27 | 8.05 | 8.08 | 7.88 | -0.37% | 1,769,657 |
| Sep 16, 2025 | 8.12 | 8.19 | 8.04 | 8.11 | 7.91 | -0.73% | 1,057,764 |
| Sep 15, 2025 | 8.23 | 8.25 | 8.10 | 8.17 | 7.97 | -0.37% | 899,488 |
| Sep 12, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.00 | -1.56% | 1,153,751 |
| Sep 11, 2025 | 8.25 | 8.35 | 8.20 | 8.33 | 8.13 | 1.59% | 1,367,314 |
| Sep 10, 2025 | 8.19 | 8.24 | 8.15 | 8.20 | 8.00 | 0.12% | 1,233,986 |
| Sep 9, 2025 | 8.20 | 8.23 | 8.16 | 8.19 | 7.99 | -0.36% | 1,282,165 |
| Sep 8, 2025 | 7.99 | 8.24 | 7.96 | 8.22 | 8.02 | 2.37% | 1,789,187 |
| Sep 5, 2025 | 8.00 | 8.14 | 7.99 | 8.03 | 7.84 | 1.26% | 1,248,483 |
| Sep 4, 2025 | 7.88 | 7.98 | 7.87 | 7.93 | 7.74 | 0.76% | 871,084 |
| Sep 3, 2025 | 7.79 | 7.88 | 7.75 | 7.87 | 7.68 | 0.77% | 1,306,517 |
| Sep 2, 2025 | 7.84 | 7.88 | 7.74 | 7.81 | 7.62 | -0.76% | 1,494,144 |
| Aug 29, 2025 | 7.77 | 7.90 | 7.76 | 7.87 | 7.68 | 1.29% | 1,163,621 |
| Aug 28, 2025 | 7.79 | 7.79 | 7.71 | 7.77 | 7.58 | - | 724,996 |
| Aug 27, 2025 | 7.67 | 7.78 | 7.65 | 7.77 | 7.58 | 0.91% | 713,637 |
| Aug 26, 2025 | 7.73 | 7.80 | 7.70 | 7.70 | 7.51 | -0.52% | 1,603,565 |
| Aug 25, 2025 | 7.86 | 7.87 | 7.72 | 7.74 | 7.55 | -1.53% | 829,593 |
| Aug 22, 2025 | 7.82 | 7.99 | 7.80 | 7.86 | 7.67 | 1.29% | 1,306,392 |
| Aug 21, 2025 | 7.75 | 7.82 | 7.73 | 7.76 | 7.57 | -0.51% | 723,185 |