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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.82	22.8	22.8	22.9	22.79	7,876
January 12, 2026	22.5	22.89	22.89	22.9	22.38	2,185
January 09, 2026	22.5	22.51	22.51	22.51	22.32	1,510
January 08, 2026	22.66	22.66	22.66	22.66	22.66	672
January 07, 2026	22.27	22.27	22.27	22.27	22.27	1,671
January 06, 2026	22.18	22.38	22.38	22.38	22.04	2,744
January 05, 2026	22.7	21.97	21.97	22.7	21.97	4,415
January 02, 2026	22.81	22.47	22.47	23	22.25	2,943
December 31, 2025	23.74	23	22.57	23.74	23	21,712
December 30, 2025	22.98	23.2	22.77	23.36	22.76	5,006
December 29, 2025	22.52	22.97	22.54	22.97	21.98	3,427
December 26, 2025	22.55	22.55	22.13	22.55	22.55	260
December 24, 2025	22.68	22.42	22.42	22.68	22.42	455
December 23, 2025	22.91	22.75	22.75	22.91	22.6	1,522
December 22, 2025	22.6	22.74	22.74	22.76	22.6	1,645
December 19, 2025	22.04	22.49	22.49	22.49	21.95	6,712
December 18, 2025	21.92	22.2	22.2	22.24	21.92	2,222
December 17, 2025	22.35	22.25	22.25	22.35	22.25	709
December 16, 2025	22.2	22.11	22.11	22.2	21.93	5,880
December 15, 2025	22	22.13	22.13	22.15	22	933
December 12, 2025	22.18	22.04	22.04	22.18	22.04	627
December 11, 2025	22.37	22.06	22.06	22.37	22.06	1,359
December 10, 2025	21.92	22.17	22.17	22.17	21.92	2,279
December 09, 2025	21.9	21.98	21.98	22.17	21.85	7,492
December 08, 2025	21.73	21.73	21.73	21.94	21.71	2,693
December 05, 2025	21.58	21.78	21.78	21.92	21.58	3,922
December 04, 2025	21.49	21.4	21.4	21.57	21.4	1,473
December 03, 2025	21.75	21.59	21.59	21.81	21.51	4,362
December 02, 2025	21.64	21.51	21.51	21.81	21.5	6,611
December 01, 2025	22.21	21.31	21.31	22.3	21.25	21,790
November 28, 2025	21.74	21.74	21.74	21.74	21.74	514
November 26, 2025	21.95	21.48	21.48	21.95	21.25	3,389
November 25, 2025	21.75	21.63	21.63	22.14	21.61	12,902
November 24, 2025	21	21.74	21.74	21.94	21	20,879
November 21, 2025	21.68	21.27	21.27	21.73	21.2	6,127
November 20, 2025	21.94	21.69	21.69	22.03	21.67	4,244
November 19, 2025	22.28	22.11	22.11	22.28	22.08	1,863
November 18, 2025	22.32	22.23	22.23	22.49	22.2	4,102
November 17, 2025	22.29	22.3	22.3	22.42	22.1	1,022
November 14, 2025	22.03	22.44	22.44	22.44	22.03	1,472
November 13, 2025	22.21	22.3	22.3	22.45	22.01	2,815
November 12, 2025	22.36	22.41	22.41	22.42	22.03	3,944
November 11, 2025	21.87	22.55	22.55	22.6	21.87	6,791
November 10, 2025	22.74	21.91	21.91	22.74	21.66	4,007
November 07, 2025	21.99	21.89	21.89	21.99	21.89	3,103
November 06, 2025	22.79	21.93	21.93	22.79	21.85	21,388
November 05, 2025	22.2	22.38	22.38	22.38	22.12	1,355
November 04, 2025	22.23	22.02	22.02	22.23	22	2,704
November 03, 2025	22.25	22.26	22.26	22.26	22.25	1,286
October 31, 2025	22.5	22.25	22.25	23.12	22.06	14,799
October 30, 2025	22.83	22.99	22.99	22.99	22.81	1,323
October 29, 2025	22.56	22.89	22.89	22.89	22.56	2,257
October 28, 2025	22.98	22.88	22.88	22.98	22.65	3,143
October 27, 2025	22.77	22.74	22.74	22.77	22.71	2,063
October 24, 2025	22.92	22.5	22.5	22.92	22.5	510
October 23, 2025	22.39	22.78	22.78	22.78	22.39	2,192
October 22, 2025	22.85	22.46	22.46	22.85	22.41	1,296
October 21, 2025	22.58	22.74	22.74	22.78	22.58	3,116
October 20, 2025	22.06	22.63	22.63	22.78	22.06	5,914
October 17, 2025	22.61	22.25	22.25	22.62	22.25	1,145

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