Global Net Lease, Inc. - GNL-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.51	23.5	23.5	23.6	23.23	10,729
September 04, 2025	23.36	23.33	23.33	23.47	23.18	12,377
September 03, 2025	23.27	23.36	23.36	23.36	23.27	13,168
September 02, 2025	23.34	23.36	23.36	23.48	23.19	13,395
August 29, 2025	23.4	23.6	23.6	23.64	23.35	25,947
August 28, 2025	23.26	23.4	23.4	23.4	23.19	9,941
August 27, 2025	23.35	23.37	23.37	23.37	23.14	2,837
August 26, 2025	23.12	23.32	23.32	23.33	23.04	3,823
August 25, 2025	23.39	23.24	23.24	23.39	23.2	11,388
August 22, 2025	23.07	23.32	23.32	23.33	23.07	3,676
August 21, 2025	22.94	23.07	23.07	23.07	22.66	2,694
August 20, 2025	23.1	23.06	23.06	23.31	22.89	8,303
August 19, 2025	23	23.17	23.17	23.35	22.9	20,879
August 18, 2025	22.77	23.02	23.02	23.21	22.7	19,255
August 15, 2025	22.8	22.66	22.66	22.83	22.66	6,961
August 14, 2025	22.83	22.78	22.78	22.83	22.75	1,948
August 13, 2025	22.69	22.83	22.83	22.84	22.68	13,701
August 12, 2025	22.6	22.67	22.67	22.94	22.6	3,474
August 11, 2025	22.52	22.71	22.71	22.88	22.52	10,432
August 08, 2025	22.49	22.56	22.56	22.63	22.3	10,976
August 07, 2025	22.65	22.53	22.53	22.66	22.5	8,203
August 06, 2025	22.79	22.52	22.52	22.79	22.5	8,513
August 05, 2025	22.6	22.33	22.33	22.64	22.33	1,208
August 04, 2025	22.38	22.64	22.64	22.64	22.38	3,588
August 01, 2025	22.51	22.39	22.39	22.66	22.3	7,994
July 31, 2025	22.55	22.48	22.48	22.6	22.45	4,284
July 30, 2025	22.49	22.34	22.34	22.49	22.34	3,967
July 29, 2025	22.52	22.4	22.4	22.57	22.4	5,409
July 28, 2025	22.55	22.31	22.31	22.55	22.31	3,325
July 25, 2025	22.7	22.42	22.42	22.73	22.42	2,368
July 24, 2025	22.49	22.47	22.47	22.71	22.44	6,898
July 23, 2025	22.37	22.38	22.38	22.47	22.3	4,949
July 22, 2025	22.38	22.42	22.42	22.49	22.38	1,476
July 21, 2025	22.45	22.43	22.43	22.52	22.38	3,996
July 18, 2025	22.29	22.4	22.4	22.49	22.29	2,374
July 17, 2025	22.01	22.37	22.37	22.65	21.91	5,247
July 16, 2025	22.48	22.52	22.52	22.6	21.96	4,746
July 15, 2025	22.62	22.27	22.27	22.79	22.2	6,737
July 14, 2025	22.64	22.46	22.46	22.64	22.35	5,279
July 11, 2025	22.87	22.52	22.52	22.87	22.23	5,559
July 10, 2025	22.65	22.41	22.41	22.67	22.34	7,585
July 09, 2025	22.35	22.47	22.47	22.48	22.32	5,749
July 08, 2025	22.18	22.34	22.34	22.5	22.18	3,912
July 07, 2025	22.05	22.18	22.18	22.43	22.05	13,271
July 03, 2025	22.2	22.15	22.15	22.2	21.89	6,568
July 02, 2025	22.5	22.51	22.06	22.54	22.44	4,487
July 01, 2025	21.92	22.35	22.35	22.52	21.92	11,606
June 30, 2025	22.49	21.88	21.88	22.49	21.77	36,460
June 27, 2025	22.59	22.1	22.1	22.59	22.1	5,587
June 26, 2025	22.43	22.48	22.48	22.57	22.43	9,278
June 25, 2025	22.33	22.42	22.42	22.57	22.33	4,709
June 24, 2025	22.35	22.43	22.43	22.44	22.35	6,548
June 23, 2025	22.35	22.34	22.34	22.35	22.23	5,103
June 20, 2025	22.33	22.23	22.23	22.33	22.23	3,051
June 18, 2025	21.85	22.15	22.15	22.23	21.85	1,808
June 17, 2025	21.8	22.1	22.1	22.1	21.8	1,157
June 16, 2025	22.35	22.2	22.2	22.35	22.2	2,203
June 13, 2025	22.15	22.2	22.2	22.2	22.15	857
June 12, 2025	22.37	22.25	22.25	22.37	22.25	5,089
June 11, 2025	22.59	22.31	22.31	22.59	22.28	23,003

Global Net Lease, Inc. (GNL-PA) NYSE