Global Net Lease Inc. (GNL)
8.21
0.21 (2.63%)
At close: Mar 03, 2025, 3:59 PM
8.00
-2.62%
After-hours: Mar 03, 2025, 06:09 PM EST
GNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.00 | 8.26 | 8.00 | 8.21 | 0.21 | 2.63% | 3,604,373 |
| Feb 28, 2025 | 7.11 | 8.03 | 7.10 | 8.00 | 0.47 | 6.24% | 6,285,100 |
| Feb 27, 2025 | 7.38 | 7.68 | 7.37 | 7.53 | 0.12 | 1.62% | 2,083,933 |
| Feb 26, 2025 | 7.68 | 7.70 | 7.36 | 7.41 | 0.11 | 1.51% | 1,903,800 |
| Feb 25, 2025 | 7.28 | 7.38 | 7.28 | 7.30 | 0.04 | 0.55% | 1,416,300 |
| Feb 24, 2025 | 7.24 | 7.35 | 7.24 | 7.26 | 0.01 | 0.14% | 984,701 |
| Feb 21, 2025 | 7.33 | 7.35 | 7.19 | 7.25 | -0.01 | -0.14% | 1,087,126 |
| Feb 20, 2025 | 7.16 | 7.28 | 7.13 | 7.26 | 0.08 | 1.11% | 978,802 |
| Feb 19, 2025 | 7.11 | 7.22 | 7.07 | 7.18 | 0.03 | 0.42% | 1,186,047 |
| Feb 18, 2025 | 7.09 | 7.16 | 7.06 | 7.15 | 0.04 | 0.56% | 903,700 |
| Feb 14, 2025 | 7.22 | 7.31 | 7.09 | 7.11 | -0.09 | -1.25% | 756,700 |
| Feb 13, 2025 | 7.10 | 7.22 | 7.06 | 7.20 | 0.13 | 1.84% | 1,048,200 |
| Feb 12, 2025 | 7.03 | 7.10 | 6.97 | 7.07 | -0.10 | -1.39% | 1,201,919 |
| Feb 11, 2025 | 7.08 | 7.18 | 7.08 | 7.17 | 0.07 | 0.99% | 827,300 |
| Feb 10, 2025 | 7.15 | 7.16 | 7.02 | 7.10 | -0.02 | -0.28% | 1,018,879 |
| Feb 7, 2025 | 7.21 | 7.22 | 7.07 | 7.12 | -0.09 | -1.25% | 1,365,360 |
| Feb 6, 2025 | 7.22 | 7.27 | 7.16 | 7.21 | 0.00 | 0.00% | 827,812 |
| Feb 5, 2025 | 7.16 | 7.26 | 7.13 | 7.21 | 0.05 | 0.70% | 1,119,526 |
| Feb 4, 2025 | 7.04 | 7.19 | 7.02 | 7.16 | 0.08 | 1.13% | 1,103,932 |
| Feb 3, 2025 | 7.08 | 7.15 | 7.00 | 7.08 | -0.11 | -1.53% | 1,269,941 |
| Jan 31, 2025 | 7.19 | 7.23 | 7.10 | 7.19 | 0.00 | 0.00% | 1,038,837 |
| Jan 30, 2025 | 7.12 | 7.27 | 7.08 | 7.19 | 0.14 | 1.99% | 1,125,247 |
| Jan 29, 2025 | 7.22 | 7.22 | 6.96 | 7.05 | -0.17 | -2.35% | 2,325,347 |
| Jan 28, 2025 | 7.33 | 7.43 | 7.18 | 7.22 | -0.16 | -2.17% | 735,114 |
| Jan 27, 2025 | 7.20 | 7.50 | 7.20 | 7.38 | 0.18 | 2.50% | 1,299,134 |
| Jan 24, 2025 | 7.08 | 7.24 | 7.08 | 7.20 | 0.03 | 0.42% | 865,700 |
| Jan 23, 2025 | 7.13 | 7.18 | 7.09 | 7.17 | 0.02 | 0.28% | 1,060,510 |
| Jan 22, 2025 | 7.30 | 7.30 | 7.14 | 7.15 | -0.21 | -2.85% | 1,096,340 |
| Jan 21, 2025 | 7.27 | 7.38 | 7.27 | 7.36 | 0.14 | 1.94% | 1,582,332 |
| Jan 17, 2025 | 7.33 | 7.37 | 7.22 | 7.22 | -0.05 | -0.69% | 1,192,300 |
| Jan 16, 2025 | 7.13 | 7.28 | 7.11 | 7.27 | 0.13 | 1.82% | 1,189,379 |
| Jan 15, 2025 | 7.16 | 7.29 | 7.13 | 7.14 | 0.10 | 1.42% | 1,346,542 |
| Jan 14, 2025 | 6.92 | 7.05 | 6.91 | 7.04 | 0.13 | 1.88% | 1,332,525 |
| Jan 13, 2025 | 6.84 | 6.94 | 6.75 | 6.91 | -0.21 | -2.95% | 1,804,602 |
| Jan 10, 2025 | 7.32 | 7.32 | 7.06 | 7.12 | -0.27 | -3.65% | 2,802,000 |
| Jan 8, 2025 | 7.40 | 7.44 | 7.31 | 7.39 | -0.05 | -0.67% | 1,310,400 |
| Jan 7, 2025 | 7.47 | 7.59 | 7.36 | 7.44 | 0.01 | 0.13% | 1,565,832 |
| Jan 6, 2025 | 7.52 | 7.60 | 7.43 | 7.43 | -0.09 | -1.20% | 1,655,081 |
| Jan 3, 2025 | 7.35 | 7.60 | 7.33 | 7.52 | 0.20 | 2.73% | 2,076,529 |
| Jan 2, 2025 | 7.38 | 7.45 | 7.28 | 7.32 | 0.02 | 0.27% | 1,604,804 |
| Dec 31, 2024 | 7.21 | 7.32 | 7.19 | 7.30 | 0.12 | 1.67% | 1,126,300 |
| Dec 30, 2024 | 7.15 | 7.21 | 7.12 | 7.18 | -0.02 | -0.28% | 1,391,481 |
| Dec 27, 2024 | 7.20 | 7.30 | 7.14 | 7.20 | -0.05 | -0.69% | 1,437,224 |
| Dec 26, 2024 | 7.24 | 7.33 | 7.22 | 7.25 | -0.01 | -0.14% | 1,091,400 |
| Dec 24, 2024 | 7.16 | 7.27 | 7.15 | 7.26 | 0.08 | 1.11% | 520,412 |
| Dec 23, 2024 | 7.12 | 7.18 | 7.04 | 7.18 | 0.03 | 0.42% | 2,615,453 |
| Dec 20, 2024 | 7.00 | 7.27 | 7.00 | 7.15 | 0.13 | 1.85% | 4,437,600 |
| Dec 19, 2024 | 7.09 | 7.21 | 7.02 | 7.02 | -0.02 | -0.28% | 2,364,649 |
| Dec 18, 2024 | 7.29 | 7.42 | 7.00 | 7.04 | -0.25 | -3.43% | 2,393,800 |
| Dec 17, 2024 | 7.17 | 7.38 | 7.15 | 7.29 | 0.16 | 2.24% | 2,102,600 |