Skip to main content
Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.00
-0.03 (-0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
9.06
+0.06 (0.62%)
After-hours: Jun 26, 2026, 7:39 PM EDT

Global Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.039.098.839.009.00-0.33%5,202,048
Jun 25, 20269.209.248.979.039.03-1.53%2,505,528
Jun 24, 20269.179.269.139.179.17-2,568,615
Jun 23, 20269.089.199.089.179.170.99%3,167,090
Jun 22, 20269.209.269.069.089.08-1.52%4,074,127
Jun 18, 20269.119.249.119.229.221.10%5,203,315
Jun 17, 20269.209.269.049.129.12-1.51%2,650,871
Jun 16, 20269.369.439.209.269.26-0.75%2,425,264
Jun 15, 20269.449.499.309.339.33-1.17%3,148,700
Jun 12, 20269.389.449.349.449.440.43%1,840,515
Jun 11, 20269.549.599.399.409.40-0.74%1,931,210
Jun 10, 20269.629.649.479.479.47-0.94%2,766,440
Jun 9, 20269.569.679.489.569.560.95%3,410,106
Jun 8, 20269.449.599.419.479.470.85%2,242,445
Jun 5, 20269.409.499.329.399.39-7,055,199
Jun 4, 20269.329.409.269.399.391.95%1,535,462
Jun 3, 20269.249.389.199.219.21-1.50%1,564,965
Jun 2, 20269.239.459.219.359.351.19%1,384,451
Jun 1, 20269.209.279.169.249.24-1.39%2,272,059
May 29, 20269.489.499.359.379.37-1.26%2,074,572
May 28, 20269.459.539.429.499.490.11%1,432,654
May 27, 20269.549.579.469.489.48-0.32%2,049,630
May 26, 20269.359.539.319.519.511.93%2,240,126
May 22, 20269.389.419.329.339.33-0.53%1,925,057
May 21, 20269.429.459.279.389.38-0.64%1,565,289
May 20, 20269.329.489.309.449.441.29%1,519,462
May 19, 20269.359.379.289.329.32-0.11%1,327,305
May 18, 20269.289.409.239.339.331.08%1,207,694
May 15, 20269.179.339.139.239.230.33%1,974,941
May 14, 20269.189.239.139.209.200.88%1,819,264
May 13, 20269.089.179.059.129.12-0.11%1,928,355
May 12, 20269.169.209.069.139.130.11%2,463,179
May 11, 20269.289.309.019.129.12-1.19%2,533,601
May 8, 20269.189.259.159.239.231.21%2,090,720
May 7, 20269.049.199.009.129.121.00%3,252,148
May 6, 20269.229.278.939.039.03-1.31%3,974,575
May 5, 20269.239.249.149.159.15-0.22%3,088,803
May 4, 20269.109.259.079.179.17-3.78%2,461,157
May 1, 20269.579.579.449.539.53-0.31%1,009,910
Apr 30, 20269.549.629.529.569.560.42%1,521,124
Apr 29, 20269.499.579.479.529.52-0.31%1,099,561
Apr 28, 20269.469.569.389.559.551.70%936,562
Apr 27, 20269.519.579.379.399.39-1.26%946,511
Apr 24, 20269.459.539.399.519.510.42%960,764
Apr 23, 20269.479.539.429.479.470.64%845,867
Apr 22, 20269.589.609.349.419.41-1.26%983,515
Apr 21, 20269.659.669.519.539.53-1.14%1,468,529
Apr 20, 20269.689.749.609.649.64-0.72%1,339,792
Apr 17, 20269.449.759.449.719.710.94%2,024,677
Apr 16, 20269.479.669.429.629.621.37%1,164,773
Apr 15, 20269.439.509.409.499.49-1,360,371
Apr 14, 20269.539.599.459.499.49-0.73%1,739,042
Apr 13, 20269.459.579.439.569.560.95%1,545,057
Apr 10, 20269.629.739.569.669.470.31%1,474,116
Apr 9, 20269.569.719.549.639.440.84%1,808,382
Apr 8, 20269.549.659.469.559.361.06%2,214,271
Apr 7, 20269.339.499.339.459.261.39%1,359,255
Apr 6, 20269.359.449.289.329.14-0.96%1,169,601
Apr 2, 20269.379.439.309.419.22-0.63%1,631,781
Apr 1, 20269.379.539.319.479.281.18%1,609,298
Mar 31, 20269.349.439.279.369.181.74%2,109,243
Mar 30, 20269.279.279.169.209.020.33%2,219,306
Mar 27, 20269.159.229.129.178.99-2,775,422
Mar 26, 20269.139.259.069.178.99-1,435,177
Mar 25, 20269.269.289.159.178.99-0.11%1,635,968
Mar 24, 20269.179.319.169.189.00-0.65%1,781,007
Mar 23, 20269.399.439.229.249.060.22%2,666,242
Mar 20, 20269.559.579.159.229.04-3.66%6,390,897
Mar 19, 20269.579.699.449.579.38-0.52%2,463,088
Mar 18, 20269.739.839.619.629.43-2.04%2,231,129
Mar 17, 20269.709.849.669.829.632.08%1,924,147
Mar 16, 20269.509.699.489.629.432.45%2,113,420
Mar 13, 20269.599.669.389.399.21-0.63%1,824,795
Mar 12, 20269.309.509.279.459.260.43%1,636,366
Mar 11, 20269.339.419.299.419.220.32%2,080,425
Mar 10, 20269.359.479.339.389.20-0.21%2,115,618
Mar 9, 20269.199.429.169.409.221.51%2,190,786
Mar 6, 20269.229.339.179.269.08-0.64%2,123,484
Mar 5, 20269.419.419.279.329.14-1.48%1,523,156
Mar 4, 20269.519.539.379.469.27-0.11%1,637,596
Mar 3, 20269.469.549.289.479.28-2.17%1,643,182
Mar 2, 20269.469.769.339.689.492.76%3,123,483
Feb 27, 20269.409.559.309.429.23-0.63%5,813,790
Feb 26, 20269.599.839.449.489.29-3.07%3,247,399
Feb 25, 20269.649.809.589.789.591.24%1,603,115
Feb 24, 20269.749.789.579.669.47-0.62%1,140,796
Feb 23, 20269.769.869.699.729.53-1,503,573
Feb 20, 20269.669.769.589.729.530.93%1,189,041
Feb 19, 20269.619.699.569.639.440.31%1,234,170
Feb 18, 20269.759.789.579.609.41-2.44%1,575,272
Feb 17, 20269.889.929.769.849.65-0.10%1,265,864
Feb 13, 20269.899.939.779.859.660.61%1,312,383
Feb 12, 20269.9710.049.789.799.60-0.91%1,213,184
Feb 11, 202610.0010.019.879.889.69-0.80%1,792,527
Feb 10, 20269.799.989.799.969.761.84%2,288,864
Feb 9, 20269.609.789.509.789.591.77%1,888,681
Feb 6, 20269.559.669.499.619.420.31%1,499,484
Feb 5, 20269.479.619.449.589.391.16%2,178,819
Feb 4, 20269.559.629.429.479.280.64%1,675,744
Feb 3, 20269.379.479.309.419.220.86%1,909,642