Global Net Lease Inc GNL
NYSE · United States · Finance
$8.15-0.11 (-1.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.14 | -1.45% | $8.26 | $8.29 | $8.10 | 1.03M |
| 2026-09-30 | $8.26 | -1.08% | $8.40 | $8.44 | $8.26 | 3.34M |
| 2026-09-29 | $8.35 | -1.65% | $8.46 | $8.53 | $8.32 | 3.95M |
| 2026-09-28 | $8.49 | -0.70% | $8.56 | $8.58 | $8.43 | 3.18M |
| 2026-09-25 | $8.55 | -0.93% | $8.61 | $8.74 | $8.55 | 3.45M |
| 2026-09-24 | $8.63 | -0.46% | $8.67 | $8.71 | $8.57 | 2.45M |
| 2026-09-23 | $8.67 | -0.46% | $8.70 | $8.72 | $8.66 | 1.92M |
| 2026-09-22 | $8.71 | -0.34% | $8.80 | $8.80 | $8.71 | 1.97M |
| 2026-09-21 | $8.74 | -0.34% | $8.85 | $8.91 | $8.73 | 1.71M |
| 2026-09-18 | $8.77 | -1.35% | $8.85 | $8.87 | $8.77 | 8.34M |
| 2026-09-17 | $8.89 | +0.23% | $8.93 | $8.94 | $8.83 | 1.93M |
| 2026-09-16 | $8.87 | -1.55% | $9.00 | $9.06 | $8.87 | 2.57M |
| 2026-09-15 | $9.01 | -0.11% | $9.01 | $9.09 | $8.98 | 1.84M |
| 2026-09-14 | $9.02 | -0.33% | $9.04 | $9.10 | $8.98 | 2.06M |
| 2026-09-11 | $9.05 | -0.33% | $9.12 | $9.14 | $9.05 | 1.86M |
| 2026-09-10 | $9.08 | -0.11% | $9.10 | $9.13 | $9.05 | 1.91M |
| 2026-09-09 | $9.09 | -0.11% | $9.11 | $9.13 | $9.04 | 1.92M |
| 2026-09-08 | $9.10 | -0.22% | $9.08 | $9.16 | $9.08 | 1.36M |
| 2026-09-04 | $9.12 | -0.22% | $9.08 | $9.23 | $9.08 | 1.53M |
| 2026-09-03 | $9.14 | -0.11% | $9.21 | $9.22 | $9.10 | 1.12M |
| 2026-09-02 | $9.15 | +0.22% | $9.15 | $9.22 | $9.10 | 1.49M |
| 2026-09-01 | $9.13 | -0.54% | $9.18 | $9.32 | $9.07 | 2.35M |
| 2026-08-31 | $9.18 | +0.22% | $9.14 | $9.23 | $9.06 | 2.75M |
| 2026-08-28 | $9.16 | +0.33% | $9.18 | $9.23 | $9.14 | 1.21M |
| 2026-08-27 | $9.13 | -0.11% | $9.07 | $9.15 | $9.03 | 1.26M |
| 2026-08-26 | $9.14 | -1.19% | $9.25 | $9.26 | $9.12 | 1.28M |
| 2026-08-25 | $9.25 | +0.33% | $9.22 | $9.28 | $9.15 | 1.51M |
| 2026-08-24 | $9.22 | +1.99% | $9.12 | $9.22 | $9.10 | 1.46M |
| 2026-08-21 | $9.04 | -0.55% | $9.12 | $9.14 | $9.02 | 1.46M |
| 2026-08-20 | $9.09 | +0.89% | $8.99 | $9.12 | $8.94 | 1.72M |
| 2026-08-19 | $9.01 | +1.92% | $8.89 | $9.03 | $8.86 | 2.35M |
| 2026-08-18 | $8.84 | +0.34% | $8.86 | $8.95 | $8.78 | 2.12M |
| 2026-08-17 | $8.81 | +0.57% | $8.76 | $8.90 | $8.74 | 2.34M |
| 2026-08-14 | $8.76 | -2.88% | $8.99 | $9.07 | $8.73 | 2.90M |
| 2026-08-13 | $9.02 | +0.33% | $8.99 | $9.10 | $8.94 | 2.47M |
| 2026-08-12 | $8.99 | -0.77% | $9.15 | $9.15 | $8.93 | 4.73M |
| 2026-08-11 | $9.06 | -2.05% | $9.24 | $9.28 | $9.02 | 8.44M |
| 2026-08-10 | $9.25 | +0.22% | $9.16 | $9.33 | $9.06 | 4.71M |
| 2026-08-07 | $9.23 | +1.76% | $9.04 | $9.23 | $9.02 | 3.18M |
| 2026-08-06 | $9.07 | +5.22% | $8.94 | $9.15 | $8.81 | 3.89M |
| 2026-08-05 | $8.62 | +0.58% | $8.66 | $8.67 | $8.43 | 2.81M |
| 2026-08-04 | $8.57 | -0.92% | $8.64 | $8.68 | $8.50 | 2.28M |
| 2026-08-03 | $8.65 | -0.80% | $8.73 | $8.81 | $8.65 | 1.97M |
| 2026-07-31 | $8.72 | -0.91% | $8.79 | $8.79 | $8.66 | 1.99M |
| 2026-07-30 | $8.80 | -0.79% | $8.89 | $8.91 | $8.71 | 1.93M |
| 2026-07-29 | $8.87 | +0.57% | $8.80 | $8.90 | $8.80 | 1.50M |
| 2026-07-28 | $8.82 | -0.34% | $8.94 | $8.97 | $8.81 | 1.79M |
| 2026-07-27 | $8.85 | -0.34% | $8.86 | $8.98 | $8.84 | 1.37M |
| 2026-07-24 | $8.88 | 0.00% | $8.94 | $9.01 | $8.82 | 1.79M |
| 2026-07-23 | $8.88 | -3.06% | $9.10 | $9.26 | $8.84 | 1.76M |
| 2026-07-22 | $9.16 | -0.33% | $9.24 | $9.25 | $9.12 | 1.65M |
| 2026-07-21 | $9.19 | +0.33% | $9.13 | $9.21 | $9.06 | 2.41M |
| 2026-07-20 | $9.16 | -1.08% | $9.26 | $9.32 | $9.08 | 2.48M |
| 2026-07-17 | $9.26 | -2.01% | $9.49 | $9.53 | $9.13 | 2.68M |
| 2026-07-16 | $9.45 | +6.06% | $8.97 | $9.46 | $8.95 | 3.60M |
| 2026-07-15 | $8.91 | +1.14% | $8.78 | $8.97 | $8.78 | 2.80M |
| 2026-07-14 | $8.81 | -0.11% | $8.85 | $8.87 | $8.77 | 2.62M |
| 2026-07-13 | $8.82 | -2.76% | $8.90 | $9.02 | $8.82 | 2.49M |
| 2026-07-10 | $9.07 | +0.67% | $9.03 | $9.08 | $8.97 | 2.63M |
| 2026-07-09 | $9.01 | +1.01% | $8.97 | $9.05 | $8.89 | 2.34M |
| 2026-07-08 | $8.92 | -0.56% | $8.91 | $8.98 | $8.89 | 3.29M |
| 2026-07-07 | $8.97 | -0.33% | $9.08 | $9.14 | $8.94 | 2.88M |
| 2026-07-06 | $9.00 | -2.28% | $9.23 | $9.30 | $9.00 | 2.71M |
| 2026-07-02 | $9.21 | +3.14% | $8.98 | $9.23 | $8.98 | 2.64M |
| 2026-07-01 | $8.93 | -0.11% | $8.90 | $9.04 | $8.90 | 2.08M |
| 2026-06-30 | $8.94 | 0.00% | $8.94 | $9.05 | $8.85 | 2.18M |
| 2026-06-29 | $8.94 | -0.67% | $9.00 | $9.02 | $8.85 | 4.14M |
| 2026-06-26 | $9.00 | -0.33% | $9.03 | $9.09 | $8.83 | 5.34M |
| 2026-06-25 | $9.03 | -1.53% | $9.19 | $9.24 | $8.97 | 2.64M |
| 2026-06-24 | $9.17 | 0.00% | $9.17 | $9.26 | $9.13 | 2.59M |
| 2026-06-23 | $9.17 | +0.99% | $9.08 | $9.19 | $9.08 | 3.59M |
| 2026-06-22 | $9.08 | -1.52% | $9.20 | $9.26 | $9.06 | 4.15M |
| 2026-06-18 | $9.22 | +1.10% | $9.11 | $9.23 | $9.11 | 5.32M |
| 2026-06-17 | $9.12 | -1.51% | $9.20 | $9.26 | $9.03 | 2.65M |
| 2026-06-16 | $9.26 | -0.75% | $9.36 | $9.43 | $9.20 | 2.44M |
| 2026-06-15 | $9.33 | -1.17% | $9.44 | $9.49 | $9.30 | 3.16M |
| 2026-06-12 | $9.44 | +0.43% | $9.38 | $9.44 | $9.34 | 1.88M |
| 2026-06-11 | $9.40 | -0.74% | $9.54 | $9.59 | $9.39 | 2.02M |
| 2026-06-10 | $9.47 | -0.94% | $9.62 | $9.64 | $9.47 | 2.84M |
| 2026-06-09 | $9.56 | +0.95% | $9.56 | $9.67 | $9.48 | 3.57M |
| 2026-06-08 | $9.47 | +0.85% | $9.44 | $9.59 | $9.41 | 2.24M |
| 2026-06-05 | $9.39 | 0.00% | $9.40 | $9.49 | $9.31 | 7.22M |
| 2026-06-04 | $9.39 | +1.95% | $9.32 | $9.40 | $9.26 | 1.57M |
| 2026-06-03 | $9.21 | -1.50% | $9.24 | $9.38 | $9.19 | 1.57M |
| 2026-06-02 | $9.35 | +1.19% | $9.23 | $9.45 | $9.21 | 1.47M |
| 2026-06-01 | $9.24 | -1.39% | $9.20 | $9.27 | $9.15 | 2.28M |
| 2026-05-29 | $9.37 | -1.26% | $9.48 | $9.49 | $9.35 | 2.12M |
| 2026-05-28 | $9.49 | +0.11% | $9.45 | $9.53 | $9.42 | 1.45M |
| 2026-05-27 | $9.48 | -0.32% | $9.54 | $9.57 | $9.45 | 2.05M |
| 2026-05-26 | $9.51 | +1.93% | $9.35 | $9.53 | $9.31 | 2.24M |