Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.19
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST - Market closed
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 7.19 | 7.23 | 7.10 | 7.19 | 7.19 | - | 1,038,699 |
| Jan 30, 2025 | 7.12 | 7.27 | 7.08 | 7.19 | 7.19 | 1.99% | 1,125,247 |
| Jan 29, 2025 | 7.22 | 7.22 | 6.96 | 7.05 | 7.05 | -2.35% | 2,325,347 |
| Jan 28, 2025 | 7.33 | 7.43 | 7.18 | 7.22 | 7.22 | -2.17% | 735,114 |
| Jan 27, 2025 | 7.20 | 7.50 | 7.20 | 7.38 | 7.38 | 2.50% | 1,299,134 |
| Jan 24, 2025 | 7.08 | 7.24 | 7.08 | 7.20 | 7.20 | 0.42% | 865,660 |
| Jan 23, 2025 | 7.13 | 7.18 | 7.09 | 7.17 | 7.17 | 0.28% | 1,060,510 |
| Jan 22, 2025 | 7.30 | 7.30 | 7.14 | 7.15 | 7.15 | -2.85% | 1,096,340 |
| Jan 21, 2025 | 7.27 | 7.38 | 7.27 | 7.36 | 7.36 | 1.94% | 1,582,332 |
| Jan 17, 2025 | 7.33 | 7.37 | 7.22 | 7.22 | 7.22 | -0.69% | 1,192,298 |
| Jan 16, 2025 | 7.13 | 7.28 | 7.11 | 7.27 | 7.27 | 1.82% | 1,189,379 |
| Jan 15, 2025 | 7.16 | 7.29 | 7.13 | 7.14 | 7.14 | 1.42% | 1,346,542 |
| Jan 14, 2025 | 6.92 | 7.05 | 6.91 | 7.04 | 7.04 | 1.88% | 1,332,525 |
| Jan 13, 2025 | 6.84 | 6.94 | 6.75 | 6.91 | 6.91 | -2.95% | 1,804,602 |
| Jan 10, 2025 | 7.32 | 7.32 | 7.06 | 7.12 | 6.85 | -3.65% | 2,801,999 |
| Jan 8, 2025 | 7.40 | 7.44 | 7.31 | 7.39 | 7.11 | -0.67% | 1,310,350 |
| Jan 7, 2025 | 7.47 | 7.59 | 7.36 | 7.44 | 7.16 | 0.13% | 1,565,832 |
| Jan 6, 2025 | 7.52 | 7.60 | 7.43 | 7.43 | 7.15 | -1.20% | 1,655,081 |
| Jan 3, 2025 | 7.35 | 7.60 | 7.33 | 7.52 | 7.23 | 2.73% | 2,076,529 |
| Jan 2, 2025 | 7.38 | 7.45 | 7.28 | 7.32 | 7.04 | 0.27% | 1,604,804 |
| Dec 31, 2024 | 7.21 | 7.32 | 7.19 | 7.30 | 7.02 | 1.67% | 1,126,267 |
| Dec 30, 2024 | 7.15 | 7.21 | 7.12 | 7.18 | 6.91 | -0.28% | 1,391,481 |
| Dec 27, 2024 | 7.20 | 7.30 | 7.14 | 7.20 | 6.92 | -0.69% | 1,437,224 |
| Dec 26, 2024 | 7.24 | 7.33 | 7.22 | 7.25 | 6.97 | -0.14% | 1,091,363 |
| Dec 24, 2024 | 7.16 | 7.27 | 7.15 | 7.26 | 6.98 | 1.11% | 520,412 |
| Dec 23, 2024 | 7.12 | 7.18 | 7.04 | 7.18 | 6.91 | 0.42% | 2,615,453 |
| Dec 20, 2024 | 7.00 | 7.27 | 7.00 | 7.15 | 6.88 | 1.85% | 4,437,557 |
| Dec 19, 2024 | 7.09 | 7.21 | 7.02 | 7.02 | 6.75 | -0.28% | 2,364,649 |
| Dec 18, 2024 | 7.29 | 7.42 | 7.00 | 7.04 | 6.77 | -3.43% | 2,393,799 |
| Dec 17, 2024 | 7.17 | 7.38 | 7.15 | 7.29 | 7.01 | 2.24% | 2,102,586 |
| Dec 16, 2024 | 7.20 | 7.23 | 7.10 | 7.13 | 6.86 | -1.25% | 1,667,340 |
| Dec 13, 2024 | 7.10 | 7.24 | 7.06 | 7.22 | 6.94 | 1.40% | 1,619,972 |
| Dec 12, 2024 | 7.09 | 7.23 | 7.09 | 7.12 | 6.85 | 0.14% | 1,134,009 |
| Dec 11, 2024 | 7.17 | 7.22 | 7.08 | 7.11 | 6.84 | -0.70% | 1,182,696 |
| Dec 10, 2024 | 7.22 | 7.27 | 7.12 | 7.16 | 6.89 | -0.97% | 927,386 |
| Dec 9, 2024 | 7.20 | 7.34 | 7.13 | 7.23 | 6.95 | 1.26% | 1,204,236 |
| Dec 6, 2024 | 7.20 | 7.27 | 7.12 | 7.14 | 6.87 | -0.42% | 1,128,950 |
| Dec 5, 2024 | 7.23 | 7.26 | 7.13 | 7.17 | 6.90 | -1.10% | 1,173,747 |
| Dec 4, 2024 | 7.23 | 7.28 | 7.17 | 7.25 | 6.97 | - | 958,729 |
| Dec 3, 2024 | 7.40 | 7.40 | 7.18 | 7.25 | 6.97 | -1.49% | 1,247,444 |
| Dec 2, 2024 | 7.40 | 7.40 | 7.31 | 7.36 | 7.08 | -0.67% | 1,508,403 |
| Nov 29, 2024 | 7.50 | 7.58 | 7.41 | 7.41 | 7.13 | -1.46% | 869,344 |
| Nov 27, 2024 | 7.63 | 7.72 | 7.52 | 7.52 | 7.23 | -0.66% | 1,549,063 |
| Nov 26, 2024 | 7.51 | 7.59 | 7.45 | 7.57 | 7.28 | 0.13% | 1,109,162 |
| Nov 25, 2024 | 7.39 | 7.68 | 7.39 | 7.56 | 7.27 | 2.72% | 1,658,850 |
| Nov 22, 2024 | 7.31 | 7.43 | 7.29 | 7.36 | 7.08 | 1.10% | 905,542 |
| Nov 21, 2024 | 7.28 | 7.33 | 7.24 | 7.28 | 7.00 | -0.14% | 1,240,857 |
| Nov 20, 2024 | 7.30 | 7.32 | 7.21 | 7.29 | 7.01 | -0.27% | 1,109,412 |
| Nov 19, 2024 | 7.25 | 7.31 | 7.17 | 7.31 | 7.03 | 0.14% | 705,084 |
| Nov 18, 2024 | 7.24 | 7.35 | 7.22 | 7.30 | 7.02 | 0.27% | 802,962 |
| Nov 15, 2024 | 7.37 | 7.37 | 7.24 | 7.28 | 7.00 | - | 1,073,586 |
| Nov 14, 2024 | 7.45 | 7.51 | 7.27 | 7.28 | 7.00 | -2.67% | 1,115,509 |
| Nov 13, 2024 | 7.58 | 7.66 | 7.44 | 7.48 | 7.19 | 0.40% | 1,341,846 |
| Nov 12, 2024 | 7.67 | 7.70 | 7.44 | 7.45 | 7.17 | -3.50% | 1,413,013 |
| Nov 11, 2024 | 7.91 | 7.93 | 7.68 | 7.72 | 7.43 | -2.15% | 1,417,734 |
| Nov 8, 2024 | 7.98 | 8.03 | 7.84 | 7.89 | 7.59 | -0.88% | 2,248,878 |
| Nov 7, 2024 | 7.98 | 8.16 | 7.93 | 7.96 | 7.66 | 0.25% | 1,214,573 |
| Nov 6, 2024 | 7.86 | 8.02 | 7.75 | 7.94 | 7.64 | 2.45% | 1,604,034 |
| Nov 5, 2024 | 7.68 | 7.77 | 7.61 | 7.75 | 7.45 | 1.17% | 941,806 |
| Nov 4, 2024 | 7.66 | 7.81 | 7.64 | 7.66 | 7.37 | 0.39% | 939,598 |
| Nov 1, 2024 | 7.88 | 7.95 | 7.62 | 7.63 | 7.34 | -2.05% | 1,605,833 |
| Oct 31, 2024 | 8.01 | 8.04 | 7.79 | 7.79 | 7.49 | -2.75% | 1,728,256 |
| Oct 30, 2024 | 7.92 | 8.10 | 7.90 | 8.01 | 7.70 | 1.14% | 974,468 |
| Oct 29, 2024 | 7.97 | 7.97 | 7.87 | 7.92 | 7.62 | -0.75% | 919,974 |
| Oct 28, 2024 | 8.05 | 8.13 | 7.97 | 7.98 | 7.68 | -0.75% | 1,006,723 |
| Oct 25, 2024 | 8.11 | 8.17 | 8.02 | 8.04 | 7.73 | -0.25% | 1,122,609 |
| Oct 24, 2024 | 8.10 | 8.18 | 8.06 | 8.06 | 7.75 | -0.62% | 1,045,210 |
| Oct 23, 2024 | 8.05 | 8.14 | 8.03 | 8.11 | 7.80 | 0.12% | 833,470 |
| Oct 22, 2024 | 8.08 | 8.17 | 8.07 | 8.10 | 7.79 | -0.25% | 688,271 |
| Oct 21, 2024 | 8.39 | 8.41 | 8.12 | 8.12 | 7.81 | -3.45% | 790,760 |
| Oct 18, 2024 | 8.39 | 8.44 | 8.32 | 8.41 | 8.09 | 0.24% | 851,595 |
| Oct 17, 2024 | 8.55 | 8.58 | 8.36 | 8.39 | 8.07 | -2.33% | 1,035,187 |
| Oct 16, 2024 | 8.60 | 8.71 | 8.55 | 8.59 | 8.26 | 1.06% | 2,505,670 |
| Oct 15, 2024 | 8.29 | 8.67 | 8.29 | 8.50 | 8.18 | 2.78% | 2,985,530 |
| Oct 14, 2024 | 8.19 | 8.32 | 8.12 | 8.27 | 7.95 | 0.61% | 834,041 |
| Oct 11, 2024 | 8.15 | 8.25 | 8.12 | 8.22 | 7.91 | -2.03% | 1,198,949 |
| Oct 10, 2024 | 8.53 | 8.56 | 8.36 | 8.39 | 7.81 | -2.10% | 2,672,764 |
| Oct 9, 2024 | 8.47 | 8.66 | 8.44 | 8.57 | 7.98 | 1.30% | 1,499,445 |
| Oct 8, 2024 | 8.38 | 8.49 | 8.28 | 8.46 | 7.87 | 1.08% | 1,238,969 |
| Oct 7, 2024 | 8.35 | 8.40 | 8.31 | 8.37 | 7.79 | - | 880,068 |
| Oct 4, 2024 | 8.50 | 8.50 | 8.20 | 8.37 | 7.79 | -1.18% | 1,403,657 |
| Oct 3, 2024 | 8.50 | 8.51 | 8.35 | 8.47 | 7.88 | 0.83% | 1,055,327 |
| Oct 2, 2024 | 8.31 | 8.42 | 8.29 | 8.40 | 7.82 | 0.12% | 1,499,712 |
| Oct 1, 2024 | 8.45 | 8.46 | 8.30 | 8.39 | 7.81 | -0.36% | 1,301,661 |
| Sep 30, 2024 | 8.51 | 8.57 | 8.34 | 8.42 | 7.84 | -1.41% | 2,686,752 |
| Sep 27, 2024 | 8.67 | 8.68 | 8.53 | 8.54 | 7.95 | -0.35% | 2,088,724 |
| Sep 26, 2024 | 8.65 | 8.68 | 8.56 | 8.57 | 7.98 | -0.46% | 1,017,019 |
| Sep 25, 2024 | 8.76 | 8.76 | 8.60 | 8.61 | 8.01 | -1.71% | 765,144 |
| Sep 24, 2024 | 8.76 | 8.85 | 8.72 | 8.76 | 8.15 | 0.11% | 1,338,857 |
| Sep 23, 2024 | 8.76 | 8.93 | 8.73 | 8.75 | 8.14 | 0.92% | 1,571,665 |
| Sep 20, 2024 | 8.67 | 8.81 | 8.65 | 8.67 | 8.07 | -1.37% | 3,718,229 |
| Sep 19, 2024 | 9.02 | 9.06 | 8.72 | 8.79 | 8.18 | -0.79% | 1,782,271 |
| Sep 18, 2024 | 8.84 | 9.11 | 8.81 | 8.86 | 8.25 | 0.34% | 1,240,639 |
| Sep 17, 2024 | 8.93 | 8.94 | 8.75 | 8.83 | 8.22 | -1.01% | 1,152,550 |
| Sep 16, 2024 | 8.98 | 8.99 | 8.87 | 8.92 | 8.30 | -0.22% | 897,889 |
| Sep 13, 2024 | 8.83 | 8.94 | 8.80 | 8.94 | 8.32 | 2.41% | 1,001,524 |
| Sep 12, 2024 | 8.68 | 8.80 | 8.63 | 8.73 | 8.12 | 1.28% | 1,026,431 |
| Sep 11, 2024 | 8.60 | 8.65 | 8.46 | 8.62 | 8.02 | -1.03% | 974,988 |
| Sep 10, 2024 | 8.73 | 8.77 | 8.60 | 8.71 | 8.11 | - | 686,434 |
| Sep 9, 2024 | 8.74 | 8.75 | 8.54 | 8.71 | 8.11 | -0.46% | 1,048,718 |