Global Net Lease Inc. (GNL)
NYSE: GNL
· Real-Time Price · USD
8.19
0.06 (0.74%)
At close: Oct 03, 2025, 3:59 PM
8.20
0.12%
After-hours: Oct 03, 2025, 07:46 PM EDT
GNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.18 | 8.32 | 8.16 | 8.19 | 8.19 | 0.74% | 1,596,497 |
| Oct 2, 2025 | 8.17 | 8.20 | 8.07 | 8.13 | 8.13 | -0.73% | 1,004,500 |
| Oct 1, 2025 | 8.14 | 8.21 | 8.11 | 8.19 | 8.19 | 0.74% | 885,125 |
| Sep 30, 2025 | 8.07 | 8.15 | 8.06 | 8.13 | 8.13 | 1.12% | 989,066 |
| Sep 29, 2025 | 8.17 | 8.17 | 8.03 | 8.04 | 8.04 | -1.35% | 1,452,588 |
| 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 |
Page 1 of 131