Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.34
-0.09 (-1.07%)
At close: Dec 19, 2025, 4:00 PM EST
8.35
+0.01 (0.12%)
After-hours: Dec 19, 2025, 7:36 PM EST
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.44 | 8.49 | 8.30 | 8.34 | 8.34 | -1.07% | 5,112,932 |
| Dec 18, 2025 | 8.57 | 8.58 | 8.39 | 8.43 | 8.43 | -1.40% | 2,261,941 |
| Dec 17, 2025 | 8.44 | 8.62 | 8.40 | 8.55 | 8.55 | 1.18% | 2,098,518 |
| Dec 16, 2025 | 8.40 | 8.49 | 8.38 | 8.45 | 8.45 | 0.60% | 1,677,548 |
| Dec 15, 2025 | 8.33 | 8.42 | 8.29 | 8.40 | 8.40 | 1.45% | 1,471,308 |
| Dec 12, 2025 | 8.28 | 8.31 | 8.24 | 8.28 | 8.28 | 0.36% | 1,336,852 |
| Dec 11, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.25 | -0.12% | 1,201,816 |
| Dec 10, 2025 | 8.25 | 8.40 | 8.24 | 8.26 | 8.26 | - | 1,291,113 |
| Dec 9, 2025 | 8.13 | 8.33 | 8.11 | 8.26 | 8.26 | 2.23% | 1,595,760 |
| Dec 8, 2025 | 8.12 | 8.17 | 8.08 | 8.08 | 8.08 | -0.37% | 1,405,280 |
| Dec 5, 2025 | 8.10 | 8.14 | 8.05 | 8.11 | 8.11 | -0.25% | 768,809 |
| Dec 4, 2025 | 8.20 | 8.24 | 8.13 | 8.13 | 8.13 | -1.33% | 1,003,447 |
| Dec 3, 2025 | 8.15 | 8.26 | 8.13 | 8.24 | 8.24 | 1.10% | 1,118,254 |
| Dec 2, 2025 | 8.16 | 8.25 | 8.10 | 8.15 | 8.15 | -1.09% | 1,101,715 |
| Dec 1, 2025 | 8.17 | 8.24 | 8.16 | 8.24 | 8.24 | 0.37% | 1,038,039 |
| Nov 28, 2025 | 8.22 | 8.24 | 8.16 | 8.21 | 8.21 | -0.12% | 727,413 |
| Nov 26, 2025 | 8.17 | 8.38 | 8.17 | 8.22 | 8.22 | 0.49% | 2,266,409 |
| Nov 25, 2025 | 8.06 | 8.28 | 8.06 | 8.18 | 8.18 | 1.61% | 2,386,659 |
| Nov 24, 2025 | 7.97 | 8.05 | 7.91 | 8.05 | 8.05 | 0.88% | 1,640,434 |
| Nov 21, 2025 | 7.85 | 7.98 | 7.76 | 7.98 | 7.98 | 2.44% | 1,558,280 |
| Nov 20, 2025 | 7.87 | 7.97 | 7.78 | 7.79 | 7.79 | -0.64% | 984,167 |
| Nov 19, 2025 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | -1.13% | 888,269 |
| Nov 18, 2025 | 7.86 | 7.93 | 7.82 | 7.93 | 7.93 | 0.89% | 1,019,119 |
| Nov 17, 2025 | 7.95 | 7.97 | 7.85 | 7.86 | 7.86 | -1.01% | 1,228,206 |
| Nov 14, 2025 | 7.97 | 7.98 | 7.83 | 7.94 | 7.94 | -0.38% | 959,568 |
| Nov 13, 2025 | 7.71 | 7.98 | 7.71 | 7.97 | 7.97 | 2.18% | 1,676,518 |
| Nov 12, 2025 | 7.88 | 7.92 | 7.80 | 7.80 | 7.80 | -1.64% | 1,456,726 |
| Nov 11, 2025 | 7.88 | 7.96 | 7.86 | 7.93 | 7.93 | 1.02% | 1,209,123 |
| Nov 10, 2025 | 8.06 | 8.06 | 7.85 | 7.85 | 7.85 | -2.85% | 1,271,405 |
| Nov 7, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 1.76% | 1,808,561 |
| Nov 6, 2025 | 7.64 | 8.05 | 7.60 | 7.94 | 7.94 | 5.17% | 1,957,897 |
| Nov 5, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.55 | - | 1,065,312 |
| Nov 4, 2025 | 7.61 | 7.64 | 7.52 | 7.55 | 7.55 | -1.18% | 952,708 |
| Nov 3, 2025 | 7.59 | 7.66 | 7.48 | 7.64 | 7.64 | 0.26% | 1,279,375 |
| Oct 31, 2025 | 7.60 | 7.68 | 7.52 | 7.62 | 7.62 | -0.39% | 970,730 |
| 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 |