Global Net Lease, Inc. (GNL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GNL Historical Return
If you invested $1000 in Global Net Lease, Inc. (GNL) 10 years ago, it would be worth $1,137.09 as of June 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $871.74, while $1000 invested 1 year ago would be worth $1,323.56. This corresponds to total returns of 13.71%, -12.83%, 32.36%, respectively, with annualized returns of 1.29%, -2.71%, 32.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GNL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2026 | 9.17 | 9.17 | 9.17 | 9.26 | 9.13 | 2.57M |
| June 23, 2026 | 9.08 | 9.17 | 9.17 | 9.19 | 9.08 | 3.17M |
| June 22, 2026 | 9.2 | 9.08 | 9.08 | 9.26 | 9.06 | 4.08M |
| June 18, 2026 | 9.11 | 9.22 | 9.22 | 9.24 | 9.11 | 5.27M |
| June 17, 2026 | 9.2 | 9.12 | 9.12 | 9.26 | 9.04 | 2.65M |
| June 16, 2026 | 9.36 | 9.26 | 9.26 | 9.43 | 9.2 | 2.43M |
| June 15, 2026 | 9.44 | 9.33 | 9.33 | 9.49 | 9.3 | 3.15M |
| June 12, 2026 | 9.38 | 9.44 | 9.44 | 9.44 | 9.34 | 1.84M |
| June 11, 2026 | 9.54 | 9.4 | 9.4 | 9.59 | 9.39 | 1.93M |
| June 10, 2026 | 9.62 | 9.47 | 9.47 | 9.64 | 9.47 | 2.84M |
| June 09, 2026 | 9.56 | 9.56 | 9.56 | 9.67 | 9.48 | 3.41M |
| June 08, 2026 | 9.44 | 9.47 | 9.47 | 9.59 | 9.41 | 1.94M |
| June 05, 2026 | 9.4 | 9.39 | 9.39 | 9.49 | 9.32 | 7.06M |
| June 04, 2026 | 9.32 | 9.39 | 9.39 | 9.4 | 9.26 | 1.54M |
| June 03, 2026 | 9.24 | 9.21 | 9.21 | 9.38 | 9.19 | 1.5M |
| June 02, 2026 | 9.23 | 9.35 | 9.35 | 9.45 | 9.21 | 1.39M |
| June 01, 2026 | 9.2 | 9.24 | 9.24 | 9.27 | 9.15 | 2.36M |
| May 29, 2026 | 9.48 | 9.37 | 9.37 | 9.49 | 9.35 | 2.12M |
| May 28, 2026 | 9.45 | 9.49 | 9.49 | 9.53 | 9.42 | 1.43M |
| May 27, 2026 | 9.54 | 9.48 | 9.48 | 9.57 | 9.46 | 2.05M |
| May 26, 2026 | 9.35 | 9.51 | 9.51 | 9.53 | 9.31 | 2.24M |
| May 22, 2026 | 9.38 | 9.33 | 9.33 | 9.4 | 9.32 | 202,940 |
| May 21, 2026 | 9.42 | 9.38 | 9.38 | 9.45 | 9.27 | 1.57M |
| May 20, 2026 | 9.32 | 9.44 | 9.44 | 9.48 | 9.3 | 1.52M |
| May 19, 2026 | 9.35 | 9.32 | 9.32 | 9.37 | 9.28 | 1.34M |
| May 18, 2026 | 9.28 | 9.33 | 9.33 | 9.4 | 9.23 | 1.22M |
| May 15, 2026 | 9.14 | 9.23 | 9.23 | 9.33 | 9.13 | 1.97M |
| May 14, 2026 | 9.18 | 9.2 | 9.2 | 9.23 | 9.13 | 1.82M |
| May 13, 2026 | 9.08 | 9.12 | 9.12 | 9.17 | 9.05 | 1.93M |
| May 12, 2026 | 9.16 | 9.13 | 9.13 | 9.2 | 9.06 | 2.43M |
| May 11, 2026 | 9.28 | 9.12 | 9.12 | 9.3 | 9.01 | 2.47M |
| May 08, 2026 | 9.18 | 9.23 | 9.23 | 9.25 | 9.15 | 2.03M |
| May 07, 2026 | 9.04 | 9.12 | 9.12 | 9.19 | 9 | 2.89M |
| May 06, 2026 | 9.22 | 9.03 | 9.03 | 9.27 | 8.93 | 3.88M |
| May 05, 2026 | 9.23 | 9.15 | 9.15 | 9.24 | 9.14 | 3.05M |
| May 04, 2026 | 9.1 | 9.17 | 9.17 | 9.25 | 9.07 | 2.43M |
| May 01, 2026 | 9.57 | 9.53 | 9.53 | 9.57 | 9.44 | 996,611 |
| April 30, 2026 | 9.54 | 9.56 | 9.56 | 9.62 | 9.52 | 1.5M |
| April 29, 2026 | 9.49 | 9.52 | 9.52 | 9.57 | 9.47 | 1.09M |
| April 28, 2026 | 9.46 | 9.55 | 9.55 | 9.56 | 9.38 | 936,449 |
| April 27, 2026 | 9.51 | 9.39 | 9.39 | 9.57 | 9.37 | 946,347 |
| April 24, 2026 | 9.45 | 9.51 | 9.51 | 9.53 | 9.39 | 917,114 |
| April 23, 2026 | 9.47 | 9.47 | 9.47 | 9.53 | 9.42 | 845,079 |
| April 22, 2026 | 9.58 | 9.41 | 9.41 | 9.6 | 9.34 | 959,193 |
| April 21, 2026 | 9.65 | 9.53 | 9.53 | 9.66 | 9.51 | 1.37M |
| April 20, 2026 | 9.68 | 9.64 | 9.64 | 9.74 | 9.6 | 1.17M |
| April 17, 2026 | 9.44 | 9.71 | 9.71 | 9.74 | 9.44 | 1.96M |
| April 16, 2026 | 9.47 | 9.62 | 9.62 | 9.66 | 9.42 | 1.11M |
| April 15, 2026 | 9.43 | 9.49 | 9.49 | 9.49 | 9.4 | 1.32M |
| April 14, 2026 | 9.53 | 9.49 | 9.49 | 9.59 | 9.45 | 1.74M |
| April 13, 2026 | 9.45 | 9.56 | 9.56 | 9.57 | 9.43 | 1.55M |
| April 10, 2026 | 9.62 | 9.66 | 9.66 | 9.72 | 9.56 | 1.17M |
| April 09, 2026 | 9.56 | 9.63 | 9.63 | 9.71 | 9.54 | 1.8M |
| April 08, 2026 | 9.54 | 9.55 | 9.55 | 9.65 | 9.46 | 2.2M |
| April 07, 2026 | 9.33 | 9.45 | 9.45 | 9.49 | 9.32 | 1.36M |
| April 06, 2026 | 9.35 | 9.32 | 9.32 | 9.43 | 9.28 | 1.17M |
| 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 |
AD
