Global Net Lease Inc. (GNL)
NYSE: GNL
· Real-Time Price · USD
8.15
0.07 (0.88%)
At close: Sep 26, 2025, 3:59 PM
8.20
0.55%
After-hours: Sep 26, 2025, 07:51 PM EDT
GNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.11 | 8.18 | 8.11 | 8.15 | 8.15 | 0.87% | 814,142 |
| Sep 25, 2025 | 8.06 | 8.10 | 8.02 | 8.08 | 8.08 | 0.50% | 1,085,329 |
| Sep 24, 2025 | 8.07 | 8.08 | 8.03 | 8.04 | 8.04 | -0.37% | 1,119,084 |
| Sep 23, 2025 | 8.08 | 8.15 | 8.06 | 8.07 | 8.07 | 0.25% | 1,135,834 |
| Sep 22, 2025 | 8.03 | 8.10 | 8.01 | 8.05 | 8.05 | 0.00% | 1,318,816 |
| Sep 19, 2025 | 8.15 | 8.17 | 8.05 | 8.05 | 8.05 | -1.11% | 3,002,045 |
| Sep 18, 2025 | 8.02 | 8.24 | 8.02 | 8.14 | 8.14 | 0.74% | 1,432,306 |
| Sep 17, 2025 | 8.12 | 8.27 | 8.05 | 8.08 | 8.08 | -0.37% | 1,769,657 |
| Sep 16, 2025 | 8.12 | 8.19 | 8.04 | 8.11 | 8.11 | -0.73% | 1,057,800 |
| Sep 15, 2025 | 8.23 | 8.25 | 8.10 | 8.17 | 8.17 | -0.37% | 899,500 |
| Sep 12, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.20 | -1.56% | 1,153,751 |
| Sep 11, 2025 | 8.25 | 8.35 | 8.20 | 8.33 | 8.33 | 1.59% | 1,367,314 |
| Sep 10, 2025 | 8.19 | 8.24 | 8.15 | 8.20 | 8.20 | 0.12% | 1,233,986 |
| Sep 9, 2025 | 8.20 | 8.23 | 8.16 | 8.19 | 8.19 | -0.36% | 1,282,200 |
| Sep 8, 2025 | 7.99 | 8.24 | 7.96 | 8.22 | 8.22 | 2.37% | 1,789,187 |
| Sep 5, 2025 | 8.00 | 8.14 | 7.99 | 8.03 | 8.03 | 1.26% | 1,248,500 |
| Sep 4, 2025 | 7.88 | 7.98 | 7.87 | 7.93 | 7.93 | 0.76% | 871,100 |
| Sep 3, 2025 | 7.79 | 7.88 | 7.75 | 7.87 | 7.87 | 0.77% | 1,306,811 |
| Sep 2, 2025 | 7.84 | 7.88 | 7.74 | 7.81 | 7.81 | -0.76% | 1,494,144 |
| Aug 29, 2025 | 7.77 | 7.90 | 7.76 | 7.87 | 7.87 | 1.29% | 1,163,621 |