Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.32
+0.06 (0.65%)
Mar 9, 2026, 2:47 PM EDT - Market open
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.19 | 9.32 | 9.16 | 9.28 | - | 0.22% | 1,227,642 |
| Mar 6, 2026 | 9.22 | 9.33 | 9.17 | 9.26 | 9.26 | -0.64% | 2,123,407 |
| Mar 5, 2026 | 9.41 | 9.41 | 9.27 | 9.32 | 9.32 | -1.48% | 1,523,131 |
| Mar 4, 2026 | 9.51 | 9.53 | 9.37 | 9.46 | 9.46 | -0.11% | 1,613,242 |
| Mar 3, 2026 | 9.46 | 9.54 | 9.28 | 9.47 | 9.47 | -2.17% | 1,643,157 |
| Mar 2, 2026 | 9.46 | 9.76 | 9.33 | 9.68 | 9.68 | 2.76% | 2,958,185 |
| Feb 27, 2026 | 9.40 | 9.55 | 9.30 | 9.42 | 9.42 | -0.63% | 5,769,151 |
| Feb 26, 2026 | 9.59 | 9.83 | 9.44 | 9.48 | 9.48 | -3.07% | 3,246,567 |
| Feb 25, 2026 | 9.64 | 9.80 | 9.58 | 9.78 | 9.78 | 1.24% | 1,602,506 |
| Feb 24, 2026 | 9.74 | 9.78 | 9.57 | 9.66 | 9.66 | -0.62% | 1,134,330 |
| Feb 23, 2026 | 9.76 | 9.86 | 9.69 | 9.72 | 9.72 | - | 1,501,842 |
| Feb 20, 2026 | 9.66 | 9.76 | 9.58 | 9.72 | 9.72 | 0.93% | 1,188,890 |
| Feb 19, 2026 | 9.61 | 9.69 | 9.56 | 9.63 | 9.63 | 0.31% | 1,234,159 |
| Feb 18, 2026 | 9.75 | 9.78 | 9.57 | 9.60 | 9.60 | -2.44% | 1,575,252 |
| Feb 17, 2026 | 9.88 | 9.92 | 9.76 | 9.84 | 9.84 | -0.10% | 1,265,739 |
| Feb 13, 2026 | 9.89 | 9.93 | 9.77 | 9.85 | 9.85 | 0.61% | 1,312,282 |
| Feb 12, 2026 | 9.97 | 10.04 | 9.78 | 9.79 | 9.79 | -0.91% | 1,213,172 |
| Feb 11, 2026 | 10.00 | 10.01 | 9.87 | 9.88 | 9.88 | -0.80% | 1,741,238 |
| Feb 10, 2026 | 9.79 | 9.98 | 9.79 | 9.96 | 9.96 | 1.84% | 2,282,562 |
| Feb 9, 2026 | 9.60 | 9.78 | 9.50 | 9.78 | 9.78 | 1.77% | 1,884,364 |
| Feb 6, 2026 | 9.55 | 9.66 | 9.49 | 9.61 | 9.61 | 0.31% | 1,499,451 |
| Feb 5, 2026 | 9.47 | 9.61 | 9.44 | 9.58 | 9.58 | 1.16% | 2,077,646 |
| Feb 4, 2026 | 9.55 | 9.62 | 9.42 | 9.47 | 9.47 | 0.64% | 1,611,880 |
| Feb 3, 2026 | 9.37 | 9.47 | 9.30 | 9.41 | 9.41 | 0.86% | 1,909,640 |
| Feb 2, 2026 | 9.47 | 9.52 | 9.29 | 9.33 | 9.33 | -1.37% | 1,769,372 |
| Jan 30, 2026 | 9.56 | 9.56 | 9.32 | 9.46 | 9.46 | -0.63% | 1,890,163 |
| Jan 29, 2026 | 9.46 | 9.55 | 9.39 | 9.52 | 9.52 | 1.38% | 1,558,164 |
| Jan 28, 2026 | 9.49 | 9.53 | 9.36 | 9.39 | 9.39 | -0.63% | 2,324,410 |
| Jan 27, 2026 | 9.36 | 9.48 | 9.28 | 9.45 | 9.45 | 0.75% | 1,643,519 |
| Jan 26, 2026 | 9.45 | 9.47 | 9.33 | 9.38 | 9.38 | -0.21% | 1,267,117 |
| Jan 23, 2026 | 9.46 | 9.55 | 9.37 | 9.40 | 9.40 | -0.63% | 1,438,910 |
| Jan 22, 2026 | 9.59 | 9.66 | 9.45 | 9.46 | 9.46 | -1.15% | 2,133,695 |
| Jan 21, 2026 | 9.48 | 9.59 | 9.41 | 9.57 | 9.57 | 1.48% | 1,787,185 |
| Jan 20, 2026 | 9.39 | 9.48 | 9.30 | 9.43 | 9.43 | -0.42% | 1,995,842 |
| Jan 16, 2026 | 9.21 | 9.50 | 9.15 | 9.47 | 9.47 | 2.38% | 2,327,033 |
| Jan 15, 2026 | 9.15 | 9.27 | 9.12 | 9.25 | 9.25 | 0.98% | 1,683,771 |
| Jan 14, 2026 | 9.03 | 9.18 | 8.97 | 9.16 | 9.16 | 1.66% | 2,498,227 |
| Jan 13, 2026 | 9.01 | 9.10 | 8.97 | 9.01 | 9.01 | -0.33% | 1,656,047 |
| Jan 12, 2026 | 8.79 | 9.11 | 8.74 | 9.04 | 9.04 | 1.01% | 2,286,717 |
| Jan 9, 2026 | 8.87 | 9.03 | 8.87 | 8.95 | 8.76 | 0.67% | 2,285,289 |
| Jan 8, 2026 | 8.90 | 9.02 | 8.85 | 8.89 | 8.70 | - | 2,492,504 |
| Jan 7, 2026 | 8.84 | 8.93 | 8.84 | 8.89 | 8.70 | 1.14% | 1,719,293 |
| Jan 6, 2026 | 8.81 | 8.86 | 8.63 | 8.79 | 8.60 | -0.11% | 2,450,908 |
| Jan 5, 2026 | 8.77 | 8.91 | 8.77 | 8.80 | 8.61 | -0.23% | 2,701,471 |
| Jan 2, 2026 | 8.60 | 8.85 | 8.58 | 8.82 | 8.63 | 2.56% | 2,558,864 |
| Dec 31, 2025 | 8.60 | 8.67 | 8.58 | 8.60 | 8.42 | 0.12% | 2,044,138 |
| Dec 30, 2025 | 8.51 | 8.63 | 8.51 | 8.59 | 8.41 | 1.06% | 1,489,431 |
| Dec 29, 2025 | 8.56 | 8.62 | 8.49 | 8.50 | 8.32 | -0.70% | 1,841,420 |
| Dec 26, 2025 | 8.46 | 8.57 | 8.41 | 8.56 | 8.38 | 1.30% | 1,685,661 |
| Dec 24, 2025 | 8.20 | 8.55 | 8.20 | 8.45 | 8.27 | 2.92% | 1,580,317 |
| Dec 23, 2025 | 8.30 | 8.36 | 8.20 | 8.21 | 8.04 | -1.08% | 1,488,560 |
| Dec 22, 2025 | 8.33 | 8.43 | 8.27 | 8.30 | 8.12 | -0.48% | 2,034,987 |
| Dec 19, 2025 | 8.44 | 8.49 | 8.30 | 8.34 | 8.16 | -1.07% | 5,135,490 |
| Dec 18, 2025 | 8.57 | 8.58 | 8.39 | 8.43 | 8.25 | -1.40% | 2,261,941 |
| Dec 17, 2025 | 8.44 | 8.62 | 8.40 | 8.55 | 8.37 | 1.18% | 2,098,518 |
| Dec 16, 2025 | 8.40 | 8.49 | 8.38 | 8.45 | 8.27 | 0.60% | 1,677,548 |
| Dec 15, 2025 | 8.33 | 8.42 | 8.29 | 8.40 | 8.22 | 1.45% | 1,471,308 |
| Dec 12, 2025 | 8.28 | 8.31 | 8.24 | 8.28 | 8.10 | 0.36% | 1,336,852 |
| Dec 11, 2025 | 8.30 | 8.35 | 8.20 | 8.25 | 8.07 | -0.12% | 1,201,816 |
| Dec 10, 2025 | 8.25 | 8.40 | 8.24 | 8.26 | 8.08 | - | 1,291,113 |
| Dec 9, 2025 | 8.13 | 8.33 | 8.11 | 8.26 | 8.08 | 2.23% | 1,595,760 |
| Dec 8, 2025 | 8.12 | 8.17 | 8.08 | 8.08 | 7.91 | -0.37% | 1,405,280 |
| Dec 5, 2025 | 8.10 | 8.14 | 8.05 | 8.11 | 7.94 | -0.25% | 768,809 |
| Dec 4, 2025 | 8.20 | 8.24 | 8.13 | 8.13 | 7.96 | -1.33% | 1,003,447 |
| Dec 3, 2025 | 8.15 | 8.26 | 8.13 | 8.24 | 8.07 | 1.10% | 1,118,254 |
| Dec 2, 2025 | 8.16 | 8.25 | 8.10 | 8.15 | 7.98 | -1.09% | 1,101,715 |
| Dec 1, 2025 | 8.17 | 8.24 | 8.16 | 8.24 | 8.07 | 0.37% | 1,038,039 |
| Nov 28, 2025 | 8.22 | 8.24 | 8.16 | 8.21 | 8.04 | -0.12% | 727,413 |
| Nov 26, 2025 | 8.17 | 8.38 | 8.17 | 8.22 | 8.05 | 0.49% | 2,266,409 |
| Nov 25, 2025 | 8.06 | 8.28 | 8.06 | 8.18 | 8.01 | 1.61% | 2,386,659 |
| Nov 24, 2025 | 7.97 | 8.05 | 7.91 | 8.05 | 7.88 | 0.88% | 1,640,434 |
| Nov 21, 2025 | 7.85 | 7.98 | 7.76 | 7.98 | 7.81 | 2.44% | 1,558,280 |
| Nov 20, 2025 | 7.87 | 7.97 | 7.78 | 7.79 | 7.62 | -0.64% | 984,167 |
| Nov 19, 2025 | 7.90 | 7.93 | 7.82 | 7.84 | 7.67 | -1.13% | 888,269 |
| Nov 18, 2025 | 7.86 | 7.93 | 7.82 | 7.93 | 7.76 | 0.89% | 1,019,119 |
| Nov 17, 2025 | 7.95 | 7.97 | 7.85 | 7.86 | 7.69 | -1.01% | 1,228,206 |
| Nov 14, 2025 | 7.97 | 7.98 | 7.83 | 7.94 | 7.77 | -0.38% | 959,568 |
| Nov 13, 2025 | 7.71 | 7.98 | 7.71 | 7.97 | 7.80 | 2.18% | 1,676,518 |
| Nov 12, 2025 | 7.88 | 7.92 | 7.80 | 7.80 | 7.63 | -1.64% | 1,456,726 |
| Nov 11, 2025 | 7.88 | 7.96 | 7.86 | 7.93 | 7.76 | 1.02% | 1,209,123 |
| Nov 10, 2025 | 8.06 | 8.06 | 7.85 | 7.85 | 7.68 | -2.85% | 1,271,405 |
| Nov 7, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | 7.91 | 1.76% | 1,808,561 |
| Nov 6, 2025 | 7.64 | 8.05 | 7.60 | 7.94 | 7.77 | 5.17% | 1,957,897 |
| Nov 5, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.39 | - | 1,065,312 |
| Nov 4, 2025 | 7.61 | 7.64 | 7.52 | 7.55 | 7.39 | -1.18% | 952,708 |
| Nov 3, 2025 | 7.59 | 7.66 | 7.48 | 7.64 | 7.48 | 0.26% | 1,279,375 |
| Oct 31, 2025 | 7.60 | 7.68 | 7.52 | 7.62 | 7.46 | -0.39% | 970,730 |
| Oct 30, 2025 | 7.54 | 7.65 | 7.51 | 7.65 | 7.49 | 1.19% | 1,353,571 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.50 | 7.56 | 7.40 | -1.95% | 1,229,714 |
| Oct 28, 2025 | 7.71 | 7.72 | 7.62 | 7.71 | 7.55 | 0.13% | 1,094,500 |
| Oct 27, 2025 | 7.69 | 7.72 | 7.63 | 7.70 | 7.54 | 0.13% | 1,050,262 |
| Oct 24, 2025 | 7.66 | 7.73 | 7.61 | 7.69 | 7.53 | 0.79% | 798,478 |
| Oct 23, 2025 | 7.61 | 7.66 | 7.51 | 7.63 | 7.47 | 0.53% | 909,272 |
| Oct 22, 2025 | 7.66 | 7.67 | 7.48 | 7.59 | 7.43 | -0.39% | 1,478,479 |
| Oct 21, 2025 | 7.75 | 7.76 | 7.58 | 7.62 | 7.46 | -1.68% | 947,528 |
| Oct 20, 2025 | 7.71 | 7.76 | 7.64 | 7.75 | 7.59 | 0.91% | 1,059,392 |
| Oct 17, 2025 | 7.81 | 7.85 | 7.65 | 7.68 | 7.52 | -1.16% | 1,113,692 |
| Oct 16, 2025 | 7.87 | 7.99 | 7.76 | 7.77 | 7.61 | -2.26% | 1,244,241 |
| Oct 15, 2025 | 7.80 | 7.97 | 7.79 | 7.95 | 7.78 | 2.71% | 1,738,266 |
| Oct 14, 2025 | 7.54 | 7.77 | 7.54 | 7.74 | 7.58 | 2.11% | 1,350,344 |