Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.11
-0.02 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.14 | 8.05 | 8.11 | 8.11 | -0.25% | 768,642 |
| Dec 4, 2025 | 8.20 | 8.24 | 8.13 | 8.13 | 8.13 | -1.33% | 1,003,281 |
| 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% | 1,101,680 |
| Dec 1, 2025 | 8.17 | 8.24 | 8.16 | 8.24 | 8.24 | 0.37% | 1,037,984 |
| Nov 28, 2025 | 8.22 | 8.24 | 8.16 | 8.21 | 8.21 | -0.12% | 726,791 |
| Nov 26, 2025 | 8.17 | 8.38 | 8.17 | 8.22 | 8.22 | 0.49% | 2,266,261 |
| Nov 25, 2025 | 8.06 | 8.28 | 8.06 | 8.18 | 8.18 | 1.61% | 2,386,078 |
| Nov 24, 2025 | 7.97 | 8.05 | 7.91 | 8.05 | 8.05 | 0.88% | 1,640,151 |
| Nov 21, 2025 | 7.85 | 7.98 | 7.76 | 7.98 | 7.98 | 2.44% | 1,557,165 |
| 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 |
| 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 | 7.84 | -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 | 7.84 | -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 | 7.85 | - | 1,318,816 |
| Sep 19, 2025 | 8.15 | 8.17 | 8.05 | 8.05 | 7.85 | -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 | 7.83 | 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% | 1,306,811 |
| 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 |
| Aug 20, 2025 | 7.80 | 7.87 | 7.74 | 7.80 | 7.61 | 0.39% | 1,053,462 |
| Aug 19, 2025 | 7.60 | 7.84 | 7.55 | 7.77 | 7.58 | 3.88% | 1,566,515 |
| Aug 18, 2025 | 7.49 | 7.52 | 7.45 | 7.48 | 7.30 | - | 881,924 |
| Aug 15, 2025 | 7.49 | 7.55 | 7.45 | 7.48 | 7.30 | -1.06% | 1,118,449 |
| Aug 14, 2025 | 7.60 | 7.63 | 7.49 | 7.56 | 7.38 | -1.43% | 934,185 |
| Aug 13, 2025 | 7.53 | 7.70 | 7.52 | 7.67 | 7.48 | 2.27% | 1,618,399 |
| Aug 12, 2025 | 7.47 | 7.51 | 7.39 | 7.50 | 7.32 | 1.21% | 1,328,466 |
| Aug 11, 2025 | 7.69 | 7.71 | 7.41 | 7.41 | 7.23 | -3.52% | 1,726,127 |
| Aug 8, 2025 | 7.48 | 7.74 | 7.47 | 7.68 | 7.49 | 2.81% | 3,242,442 |
| Aug 7, 2025 | 6.83 | 7.48 | 6.80 | 7.47 | 7.29 | 9.05% | 3,364,993 |
| Aug 6, 2025 | 6.86 | 6.89 | 6.77 | 6.85 | 6.68 | -0.29% | 2,054,864 |
| Aug 5, 2025 | 6.94 | 6.96 | 6.84 | 6.87 | 6.70 | -0.72% | 1,558,421 |
| Aug 4, 2025 | 6.91 | 7.00 | 6.90 | 6.92 | 6.75 | 0.58% | 1,752,308 |
| Aug 1, 2025 | 7.04 | 7.06 | 6.87 | 6.88 | 6.71 | -1.57% | 2,030,579 |
| Jul 31, 2025 | 7.00 | 7.11 | 6.97 | 6.99 | 6.82 | -0.43% | 1,961,863 |
| Jul 30, 2025 | 7.15 | 7.16 | 6.96 | 7.02 | 6.85 | -1.68% | 2,131,515 |
| Jul 29, 2025 | 7.03 | 7.18 | 7.00 | 7.14 | 6.97 | 1.71% | 1,315,549 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.02 | 7.02 | 6.85 | -1.82% | 1,438,804 |
| Jul 25, 2025 | 7.17 | 7.18 | 7.03 | 7.15 | 6.98 | -0.14% | 1,465,367 |
| Jul 24, 2025 | 7.06 | 7.17 | 7.06 | 7.16 | 6.99 | 0.70% | 1,589,957 |
| Jul 23, 2025 | 7.05 | 7.12 | 7.00 | 7.11 | 6.94 | 0.85% | 1,935,408 |
| Jul 22, 2025 | 7.05 | 7.16 | 7.04 | 7.05 | 6.88 | - | 2,082,868 |
| Jul 21, 2025 | 7.15 | 7.22 | 7.01 | 7.05 | 6.88 | -0.56% | 1,625,143 |
| Jul 18, 2025 | 7.19 | 7.21 | 7.07 | 7.09 | 6.92 | -1.12% | 1,462,741 |
| Jul 17, 2025 | 7.17 | 7.23 | 7.09 | 7.17 | 7.00 | -0.42% | 2,694,755 |