Global Net Lease, Inc. Common Stock (GNL)
7.9500
-0.0300 (-0.38%)
NYSE · Last Trade: Apr 2nd, 7:21 PM EDT
Historical Prices For Global Net Lease, Inc. Common Stock (GNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.95 | 8.00 | 7.90 | 7.95 | 1,589,693 | 7.95 |
| 4/01/2025 | 8.00 | 8.07 | 7.94 | 7.98 | 1,659,833 | 7.98 |
| 3/31/2025 | 7.99 | 8.07 | 7.95 | 8.04 | 1,503,288 | 8.04 |
| 3/28/2025 | 8.00 | 8.02 | 7.88 | 8.00 | 988,260 | 8.00 |
| 3/27/2025 | 8.03 | 8.05 | 7.95 | 7.97 | 925,370 | 7.97 |
| 3/26/2025 | 7.96 | 8.04 | 7.92 | 7.99 | 852,672 | 7.99 |
| 3/25/2025 | 8.03 | 8.04 | 7.85 | 7.95 | 1,220,506 | 7.95 |
| 3/24/2025 | 7.97 | 8.08 | 7.92 | 8.01 | 1,480,234 | 8.01 |
| 3/21/2025 | 7.93 | 7.96 | 7.79 | 7.83 | 3,270,500 | 7.83 |
| 3/20/2025 | 7.93 | 7.97 | 7.83 | 7.94 | 1,363,209 | 7.94 |
| 3/19/2025 | 7.97 | 8.09 | 7.81 | 7.95 | 1,528,657 | 7.95 |
| 3/18/2025 | 8.15 | 8.17 | 7.95 | 8.02 | 1,209,132 | 8.02 |
| 3/17/2025 | 8.03 | 8.26 | 8.03 | 8.17 | 1,984,173 | 8.17 |
| 3/14/2025 | 7.90 | 8.07 | 7.87 | 8.06 | 1,984,446 | 8.06 |
| 3/13/2025 | 7.86 | 8.10 | 7.80 | 7.80 | 1,953,165 | 7.80 |
| 3/12/2025 | 7.89 | 7.92 | 7.77 | 7.83 | 2,038,014 | 7.83 |
| 3/11/2025 | 8.06 | 8.10 | 7.85 | 7.89 | 1,960,787 | 7.89 |
| 3/10/2025 | 8.15 | 8.26 | 7.98 | 8.00 | 1,773,321 | 8.00 |
| 3/07/2025 | 8.13 | 8.28 | 8.05 | 8.15 | 1,407,020 | 8.15 |
| 3/06/2025 | 8.22 | 8.23 | 8.03 | 8.11 | 1,340,616 | 8.11 |
| 3/05/2025 | 8.16 | 8.32 | 8.12 | 8.26 | 1,951,419 | 8.26 |
| 3/04/2025 | 8.10 | 8.31 | 8.10 | 8.15 | 2,260,844 | 8.15 |
| 3/03/2025 | 8.00 | 8.26 | 8.00 | 8.21 | 3,607,116 | 8.21 |
| 2/28/2025 | 7.11 | 8.03 | 7.10 | 8.00 | 6,285,079 | 8.00 |
| 2/27/2025 | 7.38 | 7.68 | 7.37 | 7.53 | 2,083,901 | 7.53 |
| 2/26/2025 | 7.68 | 7.70 | 7.36 | 7.41 | 1,903,759 | 7.41 |
| 2/25/2025 | 7.28 | 7.38 | 7.28 | 7.30 | 1,416,290 | 7.30 |
| 2/24/2025 | 7.24 | 7.35 | 7.24 | 7.26 | 980,498 | 7.26 |
| 2/21/2025 | 7.33 | 7.35 | 7.19 | 7.25 | 1,087,126 | 7.25 |
| 2/20/2025 | 7.16 | 7.28 | 7.13 | 7.26 | 978,769 | 7.26 |
| 2/19/2025 | 7.11 | 7.22 | 7.07 | 7.18 | 1,186,012 | 7.18 |
| 2/18/2025 | 7.09 | 7.16 | 7.06 | 7.15 | 902,930 | 7.15 |
| 2/14/2025 | 7.22 | 7.31 | 7.09 | 7.11 | 756,687 | 7.11 |
| 2/13/2025 | 7.10 | 7.22 | 7.06 | 7.20 | 1,048,175 | 7.20 |
| 2/12/2025 | 7.03 | 7.10 | 6.97 | 7.07 | 1,201,800 | 7.07 |
| 2/11/2025 | 7.08 | 7.18 | 7.08 | 7.17 | 827,252 | 7.17 |
| 2/10/2025 | 7.15 | 7.16 | 7.02 | 7.10 | 1,018,832 | 7.10 |
| 2/07/2025 | 7.21 | 7.22 | 7.07 | 7.12 | 1,365,360 | 7.12 |
| 2/06/2025 | 7.22 | 7.26 | 7.16 | 7.21 | 827,809 | 7.21 |
| 2/05/2025 | 7.16 | 7.26 | 7.13 | 7.21 | 1,119,520 | 7.21 |
| 2/04/2025 | 7.04 | 7.19 | 7.01 | 7.16 | 1,103,830 | 7.16 |
| 2/03/2025 | 7.08 | 7.15 | 7.00 | 7.08 | 1,269,030 | 7.08 |
| 1/31/2025 | 7.19 | 7.22 | 7.10 | 7.19 | 1,038,837 | 7.19 |
| 1/30/2025 | 7.12 | 7.27 | 7.08 | 7.19 | 1,125,226 | 7.19 |
| 1/29/2025 | 7.22 | 7.22 | 6.96 | 7.05 | 2,324,457 | 7.05 |
| 1/28/2025 | 7.33 | 7.43 | 7.17 | 7.22 | 735,108 | 7.22 |
| 1/27/2025 | 7.20 | 7.50 | 7.20 | 7.38 | 1,297,525 | 7.38 |
| 1/24/2025 | 7.08 | 7.24 | 7.08 | 7.20 | 865,660 | 7.20 |
| 1/23/2025 | 7.13 | 7.18 | 7.09 | 7.17 | 1,060,500 | 7.17 |
| 1/22/2025 | 7.30 | 7.30 | 7.14 | 7.15 | 1,096,313 | 7.15 |
| 1/21/2025 | 7.27 | 7.38 | 7.27 | 7.36 | 1,582,259 | 7.36 |
| 1/17/2025 | 7.33 | 7.37 | 7.22 | 7.22 | 1,192,298 | 7.22 |
| 1/16/2025 | 7.13 | 7.28 | 7.11 | 7.27 | 1,189,149 | 7.27 |
| 1/15/2025 | 7.16 | 7.29 | 7.13 | 7.14 | 1,346,464 | 7.14 |
| 1/14/2025 | 6.92 | 7.05 | 6.91 | 7.04 | 1,326,722 | 7.04 |
| 1/13/2025 | 6.84 | 6.93 | 6.75 | 6.91 | 1,804,081 | 6.91 |
| 1/10/2025 | 7.32 | 7.32 | 7.06 | 7.12 | 2,801,999 | 6.84 |
| 1/08/2025 | 7.40 | 7.44 | 7.31 | 7.39 | 1,310,350 | 7.10 |
| 1/07/2025 | 7.47 | 7.58 | 7.36 | 7.44 | 1,565,017 | 7.15 |
| 1/06/2025 | 7.52 | 7.59 | 7.43 | 7.43 | 1,654,956 | 7.14 |
| 1/03/2025 | 7.35 | 7.60 | 7.33 | 7.52 | 2,076,529 | 7.23 |