Global Net Lease Inc. (GNL)
NYSE: GNL
· Real-Time Price · USD
7.57
-0.10 (-1.30%)
At close: Aug 14, 2025, 3:59 PM
7.55
-0.26%
Pre-market: Aug 15, 2025, 08:53 AM EDT
GNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.60 | 7.63 | 7.49 | 7.56 | 7.56 | -1.43% | 891,899 |
| Aug 13, 2025 | 7.53 | 7.70 | 7.52 | 7.67 | 7.67 | 2.27% | 1,618,399 |
| Aug 12, 2025 | 7.47 | 7.51 | 7.39 | 7.50 | 7.50 | 1.21% | 1,328,466 |
| Aug 11, 2025 | 7.69 | 7.71 | 7.41 | 7.41 | 7.41 | -3.52% | 1,726,127 |
| Aug 8, 2025 | 7.48 | 7.74 | 7.47 | 7.68 | 7.68 | 2.81% | 3,242,442 |
| Aug 7, 2025 | 6.83 | 7.48 | 6.80 | 7.47 | 7.47 | 9.05% | 3,364,993 |
| Aug 6, 2025 | 6.86 | 6.89 | 6.77 | 6.85 | 6.85 | -0.29% | 2,054,900 |
| Aug 5, 2025 | 6.94 | 6.96 | 6.84 | 6.87 | 6.87 | -0.72% | 1,558,421 |
| Aug 4, 2025 | 6.91 | 7.00 | 6.90 | 6.92 | 6.92 | 0.58% | 1,752,308 |
| Aug 1, 2025 | 7.04 | 7.06 | 6.87 | 6.88 | 6.88 | -1.57% | 2,030,600 |
| Jul 31, 2025 | 7.00 | 7.11 | 6.97 | 6.99 | 6.99 | -0.43% | 1,961,863 |
| Jul 30, 2025 | 7.15 | 7.16 | 6.96 | 7.02 | 7.02 | -1.68% | 2,131,515 |
| Jul 29, 2025 | 7.03 | 7.18 | 7.00 | 7.14 | 7.14 | 1.71% | 1,315,549 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.02 | 7.02 | 7.02 | -1.82% | 1,438,804 |
| Jul 25, 2025 | 7.17 | 7.18 | 7.03 | 7.15 | 7.15 | -0.14% | 1,465,367 |
| Jul 24, 2025 | 7.06 | 7.17 | 7.06 | 7.16 | 7.16 | 0.70% | 1,590,000 |
| Jul 23, 2025 | 7.05 | 7.12 | 7.00 | 7.11 | 7.11 | 0.85% | 1,935,408 |
| Jul 22, 2025 | 7.05 | 7.16 | 7.04 | 7.05 | 7.05 | 0.00% | 2,082,868 |
| Jul 21, 2025 | 7.15 | 7.22 | 7.01 | 7.05 | 7.05 | -0.56% | 1,625,143 |
| Jul 18, 2025 | 7.19 | 7.21 | 7.06 | 7.09 | 7.09 | -1.12% | 1,462,741 |