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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	22.61	22.25	22.25	22.62	22.25	1,145
October 16, 2025	22.85	22.36	22.36	22.85	22.03	746
October 15, 2025	22.69	22.2	22.2	22.69	22.07	5,540
October 14, 2025	22.61	22.41	22.41	22.61	22.22	1,100
October 13, 2025	22.35	22.47	22.47	22.68	22.23	2,015
October 10, 2025	22.32	22.47	22.47	22.47	22.15	6,238
October 09, 2025	22.36	22.15	22.15	22.36	22.01	5,979
October 08, 2025	22.5	22.5	22.5	22.59	21.9	2,197
October 07, 2025	21.87	21.85	21.85	22.25	21.85	3,705
October 06, 2025	21.57	21.75	21.75	22.74	21.57	4,950
October 03, 2025	22.74	22.25	22.25	23.83	21.74	7,132
October 02, 2025	23.01	22.89	22.46	23.3	22.89	5,155
October 01, 2025	23.27	23.29	22.85	23.32	22.92	4,338
September 30, 2025	23.37	23.29	22.85	23.37	22.75	7,783
September 29, 2025	23.54	23.57	23.57	23.74	23.51	15,750
September 26, 2025	23.46	23.52	23.52	23.53	23.45	3,777
September 25, 2025	23.35	23.37	23.37	23.4	23.29	6,191
September 24, 2025	23.33	23.28	23.28	23.44	23.17	5,260
September 23, 2025	23.44	23.37	23.37	23.91	23.07	5,583
September 22, 2025	23.6	23.49	23.49	23.63	23.4	6,375
September 19, 2025	23.48	23.45	23.45	23.49	23.27	4,905
September 18, 2025	23.15	23.19	23.19	23.32	23.1	11,880
September 17, 2025	23.12	23.17	23.17	23.22	23.12	6,061
September 16, 2025	23.16	23.22	23.22	23.23	23.14	11,557
September 15, 2025	23.07	23.18	23.18	23.29	22.95	13,675
September 12, 2025	23.12	23.13	23.13	23.15	23.08	5,556
September 11, 2025	23.07	23.13	23.13	23.19	22.76	17,311
September 10, 2025	22.96	23.07	23.07	23.12	22.91	20,235
September 09, 2025	23.01	22.92	22.92	23.01	22.86	24,767
September 08, 2025	22.88	22.91	22.91	23.01	22.88	3,408
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

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