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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.64	22.74	22.74	22.86	22.55	6,721
September 04, 2025	22.53	22.53	22.53	22.53	22.53	549
September 03, 2025	22.45	22.54	22.54	22.54	22.18	22,726
September 02, 2025	22.62	22.55	22.55	22.7	22.43	7,348
August 29, 2025	21.57	22.69	22.69	22.8	21	30,281
August 28, 2025	22.1	22.62	22.62	22.66	22.1	5,140
August 27, 2025	22.25	22.55	22.55	22.55	22.25	1,678
August 26, 2025	22.57	22.48	22.48	22.57	22.48	1,190
August 25, 2025	22.6	22.57	22.57	22.65	22.55	9,191
August 22, 2025	22.69	22.64	22.64	22.69	22.64	4,506
August 21, 2025	22.55	22.33	22.33	22.55	22.15	1,622
August 20, 2025	22.61	22.37	22.37	22.61	22.31	1,248
August 19, 2025	21.81	22.39	22.39	22.64	21.66	12,572
August 18, 2025	21.5	21.9	21.9	21.96	21.5	4,504
August 15, 2025	21.67	21.64	21.64	21.67	21.5	1,478
August 14, 2025	21.32	21.65	21.65	21.69	21.32	5,356
August 13, 2025	21.45	21.59	21.59	21.59	21.4	4,714
August 12, 2025	21.3	21.4	21.4	21.45	21.3	1,871
August 11, 2025	21.15	21.31	21.31	21.43	21.04	8,521
August 08, 2025	21.01	21.19	21.19	21.19	21.01	3,376
August 07, 2025	21.05	20.93	20.93	21.2	20.9	8,618
August 06, 2025	21.32	21.36	21.36	21.42	21.16	22,238
August 05, 2025	21.35	21.34	21.34	21.36	21.32	16,018
August 04, 2025	21.3	21.35	21.35	21.35	21.16	8,196
August 01, 2025	21.21	21.22	21.22	21.22	21	1,959
July 31, 2025	21.33	21.34	21.34	21.34	20.95	5,261
July 30, 2025	21.02	21.36	21.36	21.38	21.02	7,641
July 29, 2025	21.29	21.31	21.31	21.31	21.29	1,353
July 28, 2025	20.9	21.36	21.36	21.36	20.9	2,922
July 25, 2025	21.3	21.3	21.3	21.3	21.2	4,067
July 24, 2025	21.2	21.23	21.23	21.24	21	3,358
July 23, 2025	21.2	21.3	21.3	21.3	21.16	2,431
July 22, 2025	21.25	21.25	21.25	21.25	21.15	1,578
July 21, 2025	21.24	21.3	21.3	21.3	21.24	2,189
July 18, 2025	21.26	21.21	21.21	21.28	21.11	3,285
July 17, 2025	21.3	21.25	21.25	21.3	21.11	2,735
July 16, 2025	21.27	21.3	21.3	21.46	21.01	14,800
July 15, 2025	21.25	21.25	21.25	21.25	21	2,373
July 14, 2025	20.9	21.24	21.24	21.24	20.9	2,959
July 11, 2025	21.22	21.18	21.18	21.24	21.09	1,733
July 10, 2025	21.05	21.24	21.24	21.24	20.91	7,005
July 09, 2025	20.97	21.05	21.05	21.05	20.93	8,794
July 08, 2025	20.81	20.96	20.96	21.11	20.81	9,756
July 07, 2025	21.24	21	21	21.24	20.94	6,849
July 03, 2025	20.92	21	21	21	20.89	4,988
July 02, 2025	20.96	21.27	20.84	21.27	20.96	9,053
July 01, 2025	21.2	21.15	20.72	21.2	21.03	7,665
June 30, 2025	21.16	20.93	20.51	21.17	20.67	48,527
June 27, 2025	21.24	21.16	20.73	21.24	21.16	1,499
June 26, 2025	21.17	21.16	20.73	21.23	21.16	2,287
June 25, 2025	21.24	21.18	20.75	21.31	21.18	2,160
June 24, 2025	21.04	21.18	20.75	21.24	21.04	6,589
June 23, 2025	21	21.06	20.63	21.08	20.94	2,464
June 20, 2025	20.99	21.04	21.04	21.05	20.96	1,923
June 18, 2025	21.16	21.16	21.16	21.16	21.16	190
June 17, 2025	20.96	20.98	20.98	21.05	20.96	1,679
June 16, 2025	21.23	21	21	21.23	21	3,114
June 13, 2025	21	21.13	21.13	21.13	21	1,897
June 12, 2025	21.11	21.18	21.18	21.28	21.09	10,157
June 11, 2025	21.05	21.2	21.2	21.2	21.05	3,070

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