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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.63	22.69	22.69	22.75	22.63	5,003
February 19, 2026	22.65	22.66	22.66	22.94	22.65	10,148
February 18, 2026	22.85	22.87	22.87	23.35	22.84	17,022
February 17, 2026	22.59	22.84	22.84	23	22.47	11,745
February 13, 2026	22.45	22.46	22.46	22.97	22.4	5,855
February 12, 2026	22.7	22.51	22.51	22.7	22.51	2,845
February 11, 2026	22.6	22.6	22.6	22.76	22.45	4,980
February 10, 2026	22.55	22.55	22.55	22.8	22.41	1,722
February 09, 2026	22.55	22.59	22.59	22.8	22.4	1,012
February 06, 2026	22.6	22.5	22.5	22.6	22.47	1,059
February 05, 2026	22.7	22.4	22.4	22.99	22.4	22,216
February 04, 2026	22.61	22.74	22.74	22.75	22.51	2,223
February 03, 2026	22.76	22.85	22.85	22.96	22.65	2,415
February 02, 2026	23.02	22.76	22.76	23.02	22.76	1,267
January 30, 2026	23.1	22.85	22.85	23.1	22.64	2,265
January 29, 2026	22.76	22.99	22.99	22.99	22.75	3,812
January 28, 2026	23.35	22.9	22.9	23.35	22.77	7,350
January 27, 2026	23.25	23.35	23.35	23.4	23.16	8,016
January 26, 2026	23.01	23.2	23.2	23.29	23.01	27,780
January 23, 2026	23.13	23.17	23.17	23.23	23.11	2,279
January 22, 2026	22.96	22.95	22.95	22.96	22.81	5,781
January 21, 2026	22.61	22.91	22.91	23.1	22.52	4,908
January 20, 2026	22.53	22.77	22.77	22.85	22.53	4,668
January 16, 2026	22.99	22.65	22.65	23	22.65	10,673
January 15, 2026	22.98	22.83	22.83	23	22.36	2,536
January 14, 2026	23	22.71	22.71	23	22.43	727
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

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