Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
8.11
-0.02 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.10 | 8.14 | 8.05 | 8.11 | 8.11 | -0.25% | 768,642 |
| Dec 4, 2025 | 8.20 | 8.24 | 8.13 | 8.13 | 8.13 | -1.33% | 1,003,281 |
| Dec 3, 2025 | 8.15 | 8.26 | 8.13 | 8.24 | 8.24 | 1.10% | 1,118,254 |
| Dec 2, 2025 | 8.16 | 8.25 | 8.10 | 8.15 | 8.15 | -1.09% | 1,101,680 |
| Dec 1, 2025 | 8.17 | 8.24 | 8.16 | 8.24 | 8.24 | 0.37% | 1,037,984 |
| Nov 28, 2025 | 8.22 | 8.24 | 8.16 | 8.21 | 8.21 | -0.12% | 726,791 |
| Nov 26, 2025 | 8.17 | 8.38 | 8.17 | 8.22 | 8.22 | 0.49% | 2,266,261 |
| Nov 25, 2025 | 8.06 | 8.28 | 8.06 | 8.18 | 8.18 | 1.61% | 2,386,078 |
| Nov 24, 2025 | 7.97 | 8.05 | 7.91 | 8.05 | 8.05 | 0.88% | 1,640,151 |
| Nov 21, 2025 | 7.85 | 7.98 | 7.76 | 7.98 | 7.98 | 2.44% | 1,557,165 |
| Nov 20, 2025 | 7.87 | 7.97 | 7.78 | 7.79 | 7.79 | -0.64% | 984,167 |
| Nov 19, 2025 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | -1.13% | 888,269 |
| Nov 18, 2025 | 7.86 | 7.93 | 7.82 | 7.93 | 7.93 | 0.89% | 1,019,119 |
| Nov 17, 2025 | 7.95 | 7.97 | 7.85 | 7.86 | 7.86 | -1.01% | 1,228,206 |
| Nov 14, 2025 | 7.97 | 7.98 | 7.83 | 7.94 | 7.94 | -0.38% | 959,568 |
| Nov 13, 2025 | 7.71 | 7.98 | 7.71 | 7.97 | 7.97 | 2.18% | 1,676,518 |
| Nov 12, 2025 | 7.88 | 7.92 | 7.80 | 7.80 | 7.80 | -1.64% | 1,456,726 |
| Nov 11, 2025 | 7.88 | 7.96 | 7.86 | 7.93 | 7.93 | 1.02% | 1,209,123 |
| Nov 10, 2025 | 8.06 | 8.06 | 7.85 | 7.85 | 7.85 | -2.85% | 1,271,405 |
| Nov 7, 2025 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 1.76% | 1,808,561 |
| Nov 6, 2025 | 7.64 | 8.05 | 7.60 | 7.94 | 7.94 | 5.17% | 1,957,897 |
| Nov 5, 2025 | 7.57 | 7.60 | 7.52 | 7.55 | 7.55 | - | 1,065,312 |
| Nov 4, 2025 | 7.61 | 7.64 | 7.52 | 7.55 | 7.55 | -1.18% | 952,708 |
| Nov 3, 2025 | 7.59 | 7.66 | 7.48 | 7.64 | 7.64 | 0.26% | 1,279,375 |
| Oct 31, 2025 | 7.60 | 7.68 | 7.52 | 7.62 | 7.62 | -0.39% | 970,730 |
| Oct 30, 2025 | 7.54 | 7.65 | 7.51 | 7.65 | 7.65 | 1.19% | 1,353,571 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.50 | 7.56 | 7.56 | -1.95% | 1,229,714 |
| Oct 28, 2025 | 7.71 | 7.72 | 7.62 | 7.71 | 7.71 | 0.13% | 1,094,500 |
| Oct 27, 2025 | 7.69 | 7.72 | 7.63 | 7.70 | 7.70 | 0.13% | 1,050,262 |
| Oct 24, 2025 | 7.66 | 7.73 | 7.61 | 7.69 | 7.69 | 0.79% | 798,478 |
| Oct 23, 2025 | 7.61 | 7.66 | 7.51 | 7.63 | 7.63 | 0.53% | 909,272 |
| Oct 22, 2025 | 7.66 | 7.67 | 7.48 | 7.59 | 7.59 | -0.39% | 1,478,479 |
| Oct 21, 2025 | 7.75 | 7.76 | 7.58 | 7.62 | 7.62 | -1.68% | 947,528 |
| Oct 20, 2025 | 7.71 | 7.76 | 7.64 | 7.75 | 7.75 | 0.91% | 1,059,392 |
| Oct 17, 2025 | 7.81 | 7.85 | 7.65 | 7.68 | 7.68 | -1.16% | 1,113,692 |
| Oct 16, 2025 | 7.87 | 7.99 | 7.76 | 7.77 | 7.77 | -2.26% | 1,244,241 |
| Oct 15, 2025 | 7.80 | 7.97 | 7.79 | 7.95 | 7.95 | 2.71% | 1,738,266 |
| Oct 14, 2025 | 7.54 | 7.77 | 7.54 | 7.74 | 7.74 | 2.11% | 1,350,344 |
| Oct 13, 2025 | 7.62 | 7.66 | 7.51 | 7.58 | 7.58 | -0.79% | 1,125,813 |
| Oct 10, 2025 | 7.65 | 7.72 | 7.60 | 7.64 | 7.64 | -2.30% | 1,762,653 |
| Oct 9, 2025 | 7.97 | 7.98 | 7.80 | 7.82 | 7.63 | -1.76% | 1,729,338 |
| Oct 8, 2025 | 8.01 | 8.03 | 7.95 | 7.96 | 7.77 | -0.62% | 1,333,914 |
| Oct 7, 2025 | 8.07 | 8.10 | 8.00 | 8.01 | 7.82 | -0.62% | 2,194,098 |
| Oct 6, 2025 | 8.19 | 8.19 | 8.04 | 8.06 | 7.86 | -1.59% | 1,782,854 |
| Oct 3, 2025 | 8.18 | 8.32 | 8.16 | 8.19 | 7.99 | 0.74% | 1,596,497 |
| Oct 2, 2025 | 8.17 | 8.20 | 8.07 | 8.13 | 7.93 | -0.73% | 1,004,477 |
| Oct 1, 2025 | 8.14 | 8.21 | 8.11 | 8.19 | 7.99 | 0.74% | 885,125 |
| Sep 30, 2025 | 8.07 | 8.15 | 8.06 | 8.13 | 7.93 | 1.12% | 989,066 |
| Sep 29, 2025 | 8.17 | 8.17 | 8.03 | 8.04 | 7.84 | -1.35% | 1,452,588 |
| Sep 26, 2025 | 8.11 | 8.18 | 8.11 | 8.15 | 7.95 | 0.87% | 814,142 |