Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
7.97
-0.02 (-0.25%)
Mar 27, 2025, 4:00 PM EST - Market closed
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.03 | 8.05 | 7.95 | 7.97 | - | -0.25% | 731,073 |
| Mar 26, 2025 | 7.96 | 8.04 | 7.93 | 7.99 | 7.99 | 0.50% | 852,711 |
| Mar 25, 2025 | 8.03 | 8.04 | 7.85 | 7.95 | 7.95 | -0.75% | 1,220,506 |
| Mar 24, 2025 | 7.97 | 8.08 | 7.92 | 8.01 | 8.01 | 2.30% | 1,480,251 |
| Mar 21, 2025 | 7.93 | 7.96 | 7.80 | 7.83 | 7.83 | -1.39% | 3,270,500 |
| Mar 20, 2025 | 7.93 | 7.98 | 7.83 | 7.94 | 7.94 | -0.13% | 1,363,209 |
| Mar 19, 2025 | 7.97 | 8.10 | 7.81 | 7.95 | 7.95 | -0.87% | 1,528,657 |
| Mar 18, 2025 | 8.15 | 8.17 | 7.95 | 8.02 | 8.02 | -1.84% | 1,209,132 |
| Mar 17, 2025 | 8.03 | 8.26 | 8.03 | 8.17 | 8.17 | 1.36% | 1,984,173 |
| Mar 14, 2025 | 7.90 | 8.07 | 7.87 | 8.06 | 8.06 | 3.33% | 1,984,446 |
| Mar 13, 2025 | 7.86 | 8.10 | 7.80 | 7.80 | 7.80 | -0.38% | 1,953,165 |
| Mar 12, 2025 | 7.89 | 7.93 | 7.77 | 7.83 | 7.83 | -0.76% | 2,038,028 |
| Mar 11, 2025 | 8.06 | 8.10 | 7.85 | 7.89 | 7.89 | -1.38% | 1,960,787 |
| Mar 10, 2025 | 8.15 | 8.26 | 7.98 | 8.00 | 8.00 | -1.84% | 1,773,076 |
| Mar 7, 2025 | 8.13 | 8.28 | 8.05 | 8.15 | 8.15 | 0.49% | 1,407,020 |
| Mar 6, 2025 | 8.22 | 8.23 | 8.03 | 8.11 | 8.11 | -1.82% | 1,340,618 |
| Mar 5, 2025 | 8.16 | 8.32 | 8.12 | 8.26 | 8.26 | 1.35% | 1,959,308 |
| Mar 4, 2025 | 8.10 | 8.32 | 8.10 | 8.15 | 8.15 | -0.73% | 2,261,169 |
| Mar 3, 2025 | 8.00 | 8.26 | 8.00 | 8.21 | 8.21 | 2.63% | 3,607,836 |
| Feb 28, 2025 | 7.11 | 8.03 | 7.10 | 8.00 | 8.00 | 6.24% | 6,285,073 |
| Feb 27, 2025 | 7.38 | 7.68 | 7.37 | 7.53 | 7.53 | 1.62% | 2,083,933 |
| Feb 26, 2025 | 7.68 | 7.70 | 7.36 | 7.41 | 7.41 | 1.51% | 1,903,759 |
| Feb 25, 2025 | 7.28 | 7.38 | 7.28 | 7.30 | 7.30 | 0.55% | 1,416,292 |
| Feb 24, 2025 | 7.24 | 7.35 | 7.24 | 7.26 | 7.26 | 0.14% | 984,701 |
| Feb 21, 2025 | 7.33 | 7.35 | 7.19 | 7.25 | 7.25 | -0.14% | 1,087,126 |
| Feb 20, 2025 | 7.16 | 7.28 | 7.13 | 7.26 | 7.26 | 1.11% | 978,802 |
| Feb 19, 2025 | 7.11 | 7.22 | 7.07 | 7.18 | 7.18 | 0.42% | 1,186,047 |
| Feb 18, 2025 | 7.09 | 7.16 | 7.06 | 7.15 | 7.15 | 0.56% | 903,690 |
| Feb 14, 2025 | 7.22 | 7.31 | 7.09 | 7.11 | 7.11 | -1.25% | 756,687 |
| Feb 13, 2025 | 7.10 | 7.22 | 7.06 | 7.20 | 7.20 | 1.84% | 1,048,200 |
| Feb 12, 2025 | 7.03 | 7.10 | 6.97 | 7.07 | 7.07 | -1.39% | 1,201,919 |
| Feb 11, 2025 | 7.08 | 7.18 | 7.08 | 7.17 | 7.17 | 0.99% | 827,259 |
| Feb 10, 2025 | 7.15 | 7.16 | 7.02 | 7.10 | 7.10 | -0.28% | 1,018,879 |
| Feb 7, 2025 | 7.21 | 7.22 | 7.07 | 7.12 | 7.12 | -1.25% | 1,365,360 |
| Feb 6, 2025 | 7.22 | 7.27 | 7.16 | 7.21 | 7.21 | - | 827,812 |
| Feb 5, 2025 | 7.16 | 7.26 | 7.13 | 7.21 | 7.21 | 0.70% | 1,119,526 |
| Feb 4, 2025 | 7.04 | 7.19 | 7.02 | 7.16 | 7.16 | 1.13% | 1,103,932 |
| Feb 3, 2025 | 7.08 | 7.15 | 7.00 | 7.08 | 7.08 | -1.53% | 1,269,941 |
| Jan 31, 2025 | 7.19 | 7.23 | 7.10 | 7.19 | 7.19 | - | 1,038,837 |
| 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 |