Global Net Lease Inc. (GNL)
7.21
0.17 (2.41%)
At close: Jan 15, 2025, 9:48 AM
GNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.92 | 7.05 | 6.91 | 7.04 | 0.13 | 1.88% | 1,326,370 |
| 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 |
| Dec 16, 2024 | 7.20 | 7.23 | 7.10 | 7.13 | -0.09 | -1.25% | 1,667,340 |
| Dec 13, 2024 | 7.10 | 7.24 | 7.06 | 7.22 | 0.10 | 1.40% | 1,619,972 |
| Dec 12, 2024 | 7.09 | 7.23 | 7.09 | 7.12 | 0.01 | 0.14% | 1,134,009 |
| Dec 11, 2024 | 7.17 | 7.22 | 7.08 | 7.11 | -0.05 | -0.70% | 1,182,696 |
| Dec 10, 2024 | 7.22 | 7.27 | 7.12 | 7.16 | -0.07 | -0.97% | 927,400 |
| Dec 9, 2024 | 7.20 | 7.34 | 7.13 | 7.23 | 0.09 | 1.26% | 1,204,236 |
| Dec 6, 2024 | 7.20 | 7.27 | 7.12 | 7.14 | -0.03 | -0.42% | 1,128,950 |
| Dec 5, 2024 | 7.23 | 7.26 | 7.13 | 7.17 | -0.08 | -1.10% | 1,173,747 |
| Dec 4, 2024 | 7.23 | 7.28 | 7.17 | 7.25 | 0.00 | 0.00% | 958,729 |
| Dec 3, 2024 | 7.40 | 7.40 | 7.18 | 7.25 | -0.11 | -1.49% | 1,247,444 |
| Dec 2, 2024 | 7.40 | 7.40 | 7.31 | 7.36 | -0.05 | -0.67% | 1,508,403 |
| Nov 29, 2024 | 7.50 | 7.58 | 7.41 | 7.41 | -0.11 | -1.46% | 869,344 |
| Nov 27, 2024 | 7.63 | 7.72 | 7.52 | 7.52 | -0.05 | -0.66% | 1,549,063 |
| Nov 26, 2024 | 7.51 | 7.59 | 7.45 | 7.57 | 0.01 | 0.13% | 1,109,162 |
| Nov 25, 2024 | 7.39 | 7.68 | 7.39 | 7.56 | 0.20 | 2.72% | 1,658,850 |
| Nov 22, 2024 | 7.31 | 7.43 | 7.29 | 7.36 | 0.08 | 1.10% | 905,542 |
| Nov 21, 2024 | 7.28 | 7.33 | 7.24 | 7.28 | -0.01 | -0.14% | 1,240,857 |
| Nov 20, 2024 | 7.30 | 7.32 | 7.21 | 7.29 | -0.02 | -0.27% | 1,109,412 |
| Nov 19, 2024 | 7.25 | 7.31 | 7.17 | 7.31 | 0.01 | 0.14% | 705,084 |
| Nov 18, 2024 | 7.24 | 7.35 | 7.22 | 7.30 | 0.02 | 0.27% | 802,962 |
| Nov 15, 2024 | 7.37 | 7.37 | 7.24 | 7.28 | 0.00 | 0.00% | 1,073,600 |
| Nov 14, 2024 | 7.45 | 7.51 | 7.27 | 7.28 | -0.20 | -2.67% | 1,115,509 |
| Nov 13, 2024 | 7.58 | 7.66 | 7.44 | 7.48 | 0.03 | 0.40% | 1,341,846 |
| Nov 12, 2024 | 7.67 | 7.70 | 7.44 | 7.45 | -0.27 | -3.50% | 1,413,013 |
| Nov 11, 2024 | 7.91 | 7.93 | 7.68 | 7.72 | -0.17 | -2.15% | 1,417,734 |
| Nov 8, 2024 | 7.98 | 8.03 | 7.84 | 7.89 | -0.07 | -0.88% | 2,248,878 |
| Nov 7, 2024 | 7.98 | 8.16 | 7.93 | 7.96 | 0.02 | 0.25% | 1,214,600 |
| Nov 6, 2024 | 7.86 | 8.02 | 7.75 | 7.94 | 0.19 | 2.45% | 1,604,034 |
| Nov 5, 2024 | 7.68 | 7.77 | 7.61 | 7.75 | 0.09 | 1.17% | 941,806 |
| Nov 4, 2024 | 7.66 | 7.81 | 7.64 | 7.66 | 0.03 | 0.39% | 939,598 |
| Nov 1, 2024 | 7.88 | 7.95 | 7.62 | 7.63 | -0.16 | -2.05% | 1,605,833 |
| Oct 31, 2024 | 8.01 | 8.04 | 7.79 | 7.79 | -0.22 | -2.75% | 1,728,256 |