Global Net Lease, Inc. (GNL) NYSE
9.41
-0.06(-0.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.41
-0.06(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.37 | 9.41 | 9.41 | 9.43 | 9.3 | 1.59M |
| April 01, 2026 | 9.37 | 9.47 | 9.47 | 9.53 | 9.31 | 1.61M |
| March 31, 2026 | 9.34 | 9.36 | 9.36 | 9.43 | 9.27 | 2.11M |
| March 30, 2026 | 9.27 | 9.2 | 9.2 | 9.27 | 9.16 | 1.97M |
| March 27, 2026 | 9.15 | 9.17 | 9.17 | 9.22 | 9.12 | 2.76M |
| March 26, 2026 | 9.13 | 9.17 | 9.17 | 9.25 | 9.06 | 1.44M |
| March 25, 2026 | 9.26 | 9.17 | 9.17 | 9.28 | 9.15 | 1.64M |
| March 24, 2026 | 9.17 | 9.18 | 9.18 | 9.31 | 9.16 | 1.31M |
| March 23, 2026 | 9.39 | 9.24 | 9.24 | 9.43 | 9.22 | 2.67M |
| March 20, 2026 | 9.55 | 9.22 | 9.22 | 9.57 | 9.15 | 6.2M |
| March 19, 2026 | 9.57 | 9.57 | 9.57 | 9.69 | 9.44 | 2.38M |
| March 18, 2026 | 9.73 | 9.62 | 9.62 | 9.83 | 9.61 | 2.23M |
| March 17, 2026 | 9.7 | 9.82 | 9.82 | 9.84 | 9.66 | 1.92M |
| March 16, 2026 | 9.5 | 9.62 | 9.62 | 9.69 | 9.48 | 2.11M |
| March 13, 2026 | 9.59 | 9.39 | 9.39 | 9.66 | 9.38 | 1.82M |
| March 12, 2026 | 9.3 | 9.45 | 9.45 | 9.5 | 9.27 | 1.64M |
| March 11, 2026 | 9.33 | 9.41 | 9.41 | 9.41 | 9.29 | 2.08M |
| March 10, 2026 | 9.35 | 9.38 | 9.38 | 9.47 | 9.33 | 2.12M |
| March 09, 2026 | 9.19 | 9.4 | 9.4 | 9.42 | 9.16 | 2.19M |
| March 06, 2026 | 9.22 | 9.26 | 9.26 | 9.32 | 9.17 | 2.12M |
| March 05, 2026 | 9.41 | 9.32 | 9.32 | 9.41 | 9.27 | 1.52M |
| March 04, 2026 | 9.51 | 9.46 | 9.46 | 9.53 | 9.37 | 1.09M |
| March 03, 2026 | 9.55 | 9.47 | 9.47 | 9.55 | 9.28 | 1.35M |
| March 02, 2026 | 9.46 | 9.68 | 9.68 | 9.76 | 9.33 | 3.12M |
| February 27, 2026 | 9.4 | 9.42 | 9.42 | 9.55 | 9.3 | 5.81M |
| February 26, 2026 | 9.59 | 9.48 | 9.48 | 9.83 | 9.44 | 3.25M |
| February 25, 2026 | 9.64 | 9.78 | 9.78 | 9.8 | 9.58 | 1.6M |
| February 24, 2026 | 9.74 | 9.66 | 9.66 | 9.78 | 9.57 | 1.14M |
| February 23, 2026 | 9.76 | 9.72 | 9.72 | 9.86 | 9.69 | 1.5M |
| February 20, 2026 | 9.66 | 9.72 | 0 | 9.76 | 9.58 | 1.19M |
| February 19, 2026 | 9.61 | 9.63 | 0 | 9.69 | 9.56 | 1.23M |
| February 18, 2026 | 9.75 | 9.6 | 0 | 9.78 | 9.57 | 1.58M |
| February 17, 2026 | 9.88 | 9.84 | 0 | 9.92 | 9.76 | 1.27M |
| February 13, 2026 | 9.89 | 9.85 | 0 | 9.93 | 9.77 | 1.31M |
| February 12, 2026 | 9.97 | 9.79 | 0 | 10.04 | 9.78 | 1.21M |
| February 11, 2026 | 10 | 9.88 | 0 | 10.01 | 9.87 | 1.79M |
| February 10, 2026 | 9.79 | 9.96 | 0 | 9.98 | 9.79 | 2.29M |
| February 09, 2026 | 9.6 | 9.78 | 0 | 9.78 | 9.5 | 1.89M |
| February 06, 2026 | 9.55 | 9.61 | 0 | 9.66 | 9.49 | 1.5M |
| February 05, 2026 | 9.47 | 9.58 | 0 | 9.61 | 9.44 | 2.18M |
| February 04, 2026 | 9.55 | 9.47 | 0 | 9.62 | 9.41 | 1.68M |
| February 03, 2026 | 9.37 | 9.41 | 0 | 9.47 | 9.3 | 1.91M |
| February 02, 2026 | 9.47 | 9.33 | 0 | 9.52 | 9.29 | 1.8M |
| January 30, 2026 | 9.56 | 9.46 | 0 | 9.56 | 9.32 | 1.93M |
| January 29, 2026 | 9.46 | 9.52 | 0 | 9.55 | 9.39 | 1.56M |
| January 28, 2026 | 9.49 | 9.39 | 0 | 9.53 | 9.36 | 2.73M |
| January 27, 2026 | 9.36 | 9.45 | 0 | 9.48 | 9.28 | 1.64M |
| January 26, 2026 | 9.45 | 9.38 | 0 | 9.47 | 9.32 | 1.27M |
| January 23, 2026 | 9.46 | 9.4 | 0 | 9.55 | 9.37 | 1.44M |
| January 22, 2026 | 9.59 | 9.46 | 0 | 9.65 | 9.45 | 2.13M |
| January 21, 2026 | 9.48 | 9.57 | 0 | 9.59 | 9.4 | 1.79M |
| January 20, 2026 | 9.39 | 9.43 | 0 | 9.48 | 9.3 | 2M |
| January 16, 2026 | 9.21 | 9.47 | 0 | 9.5 | 9.15 | 2.33M |
| January 15, 2026 | 9.15 | 9.25 | 0 | 9.27 | 9.12 | 1.69M |
| January 14, 2026 | 9.03 | 9.16 | 0 | 9.18 | 8.97 | 2.71M |
| January 13, 2026 | 9.01 | 9.01 | 0 | 9.1 | 8.97 | 1.7M |
| January 12, 2026 | 8.79 | 9.04 | 0 | 9.11 | 8.74 | 2.29M |
| January 09, 2026 | 8.87 | 8.95 | 0 | 9.03 | 8.87 | 2.29M |
| January 08, 2026 | 8.9 | 8.89 | 0 | 9.02 | 8.85 | 2.49M |
| January 07, 2026 | 8.84 | 8.89 | 0 | 8.93 | 8.84 | 1.72M |