Skip to main content
Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.55
+0.16 (1.70%)
At close: Apr 28, 2026, 4:00 PM EDT
9.68
+0.13 (1.36%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Global Net Lease Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.469.569.389.559.551.70%936,449
Apr 27, 20269.519.579.379.399.39-1.26%946,457
Apr 24, 20269.459.539.399.519.510.42%917,114
Apr 23, 20269.479.539.429.479.470.64%845,079
Apr 22, 20269.589.609.349.419.41-1.26%983,315
Apr 21, 20269.659.669.519.539.53-1.14%1,373,203
Apr 20, 20269.689.749.609.649.64-0.72%1,166,697
Apr 17, 20269.449.759.449.719.710.94%1,959,368
Apr 16, 20269.479.669.429.629.621.37%1,111,781
Apr 15, 20269.439.509.409.499.49-1,324,956
Apr 14, 20269.539.599.459.499.49-0.73%1,732,919
Apr 13, 20269.459.579.439.569.56-1.04%1,544,974
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
Feb 2, 20269.479.529.299.339.15-1.37%1,797,182
Jan 30, 20269.569.569.329.469.27-0.63%1,934,883
Jan 29, 20269.469.559.399.529.331.38%1,558,241
Jan 28, 20269.499.539.369.399.21-0.63%2,726,273
Jan 27, 20269.369.489.289.459.260.75%1,643,550
Jan 26, 20269.459.479.339.389.20-0.21%1,267,258
Jan 23, 20269.469.559.379.409.22-0.63%1,438,912
Jan 22, 20269.599.669.459.469.27-1.15%2,133,957
Jan 21, 20269.489.599.419.579.381.48%1,791,297
Jan 20, 20269.399.489.309.439.24-0.42%1,996,566
Jan 16, 20269.219.509.159.479.282.38%2,327,033
Jan 15, 20269.159.279.129.259.070.98%1,687,476
Jan 14, 20269.039.188.979.168.981.66%2,711,397
Jan 13, 20269.019.108.979.018.83-0.33%1,702,441
Jan 12, 20268.799.118.749.048.861.01%2,286,757
Jan 9, 20268.879.038.878.958.590.67%2,285,289
Jan 8, 20268.909.028.858.898.53-2,492,504
Jan 7, 20268.848.938.848.898.531.14%1,719,293
Jan 6, 20268.818.868.638.798.43-0.11%2,450,908
Jan 5, 20268.778.918.778.808.44-0.23%2,701,471
Jan 2, 20268.608.858.588.828.462.56%2,558,864
Dec 31, 20258.608.678.588.608.250.12%2,044,138
Dec 30, 20258.518.638.518.598.241.06%1,489,431
Dec 29, 20258.568.628.498.508.16-0.70%1,841,420
Dec 26, 20258.468.578.418.568.211.30%1,685,661
Dec 24, 20258.208.558.208.458.112.92%1,580,317
Dec 23, 20258.308.368.208.217.88-1.08%1,488,560
Dec 22, 20258.338.438.278.307.96-0.48%2,034,987
Dec 19, 20258.448.498.308.348.00-1.07%5,135,490
Dec 18, 20258.578.588.398.438.09-1.40%2,261,941
Dec 17, 20258.448.628.408.558.201.18%2,098,518
Dec 16, 20258.408.498.388.458.110.60%1,677,548
Dec 15, 20258.338.428.298.408.061.45%1,471,308
Dec 12, 20258.288.318.248.287.940.36%1,336,852
Dec 11, 20258.308.358.208.257.92-0.12%1,201,816
Dec 10, 20258.258.408.248.267.93-1,291,113
Dec 9, 20258.138.338.118.267.932.23%1,595,760
Dec 8, 20258.128.178.088.087.75-0.37%1,405,280
Dec 5, 20258.108.148.058.117.78-0.25%768,809
Dec 4, 20258.208.248.138.137.80-1.33%1,003,447
Dec 3, 20258.158.268.138.247.911.10%1,118,254