Global Net Lease, Inc. Common Stock (GNL)
6.8800
-0.1100 (-1.57%)
NYSE · Last Trade: Aug 3rd, 12:57 PM EDT
Historical Prices For Global Net Lease, Inc. Common Stock (GNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.04 | 7.06 | 6.87 | 6.88 | 2,030,579 | 6.88 |
| 7/31/2025 | 7.00 | 7.11 | 6.97 | 6.99 | 1,961,863 | 6.99 |
| 7/30/2025 | 7.15 | 7.16 | 6.96 | 7.02 | 2,131,497 | 7.02 |
| 7/29/2025 | 7.03 | 7.17 | 7.00 | 7.14 | 1,315,547 | 7.14 |
| 7/28/2025 | 7.15 | 7.15 | 7.01 | 7.02 | 1,438,727 | 7.02 |
| 7/25/2025 | 7.17 | 7.18 | 7.03 | 7.15 | 1,465,367 | 7.15 |
| 7/24/2025 | 7.06 | 7.17 | 7.05 | 7.16 | 1,589,951 | 7.16 |
| 7/23/2025 | 7.05 | 7.12 | 7.00 | 7.11 | 1,935,408 | 7.11 |
| 7/22/2025 | 7.05 | 7.16 | 7.04 | 7.05 | 2,082,764 | 7.05 |
| 7/21/2025 | 7.15 | 7.22 | 7.01 | 7.05 | 1,625,133 | 7.05 |
| 7/18/2025 | 7.19 | 7.21 | 7.06 | 7.09 | 1,462,741 | 7.09 |
| 7/17/2025 | 7.17 | 7.23 | 7.08 | 7.17 | 2,694,735 | 7.17 |
| 7/16/2025 | 7.29 | 7.36 | 7.14 | 7.20 | 2,130,491 | 7.20 |
| 7/15/2025 | 7.43 | 7.51 | 7.28 | 7.29 | 1,555,342 | 7.29 |
| 7/14/2025 | 7.32 | 7.45 | 7.30 | 7.43 | 2,635,736 | 7.43 |
| 7/11/2025 | 7.38 | 7.43 | 7.27 | 7.39 | 1,589,309 | 7.39 |
| 7/10/2025 | 7.58 | 7.67 | 7.50 | 7.60 | 2,192,886 | 7.41 |
| 7/09/2025 | 7.57 | 7.63 | 7.54 | 7.57 | 2,018,252 | 7.38 |
| 7/08/2025 | 7.58 | 7.63 | 7.52 | 7.57 | 2,165,850 | 7.38 |
| 7/07/2025 | 7.71 | 7.78 | 7.56 | 7.61 | 2,580,041 | 7.42 |
| 7/03/2025 | 7.69 | 7.80 | 7.64 | 7.76 | 1,027,566 | 7.57 |
| 7/02/2025 | 7.67 | 7.72 | 7.58 | 7.71 | 1,986,006 | 7.52 |
| 7/01/2025 | 7.52 | 7.75 | 7.51 | 7.63 | 1,877,449 | 7.44 |
| 6/30/2025 | 7.50 | 7.57 | 7.46 | 7.55 | 2,036,155 | 7.36 |
| 6/27/2025 | 7.53 | 7.54 | 7.45 | 7.51 | 1,879,120 | 7.32 |
| 6/26/2025 | 7.35 | 7.51 | 7.35 | 7.50 | 1,186,143 | 7.31 |
| 6/25/2025 | 7.45 | 7.45 | 7.32 | 7.33 | 1,280,758 | 7.15 |
| 6/24/2025 | 7.63 | 7.65 | 7.50 | 7.51 | 2,151,832 | 7.32 |
| 6/23/2025 | 7.47 | 7.66 | 7.47 | 7.64 | 1,998,915 | 7.45 |
| 6/20/2025 | 7.36 | 7.56 | 7.35 | 7.47 | 6,758,938 | 7.28 |
| 6/18/2025 | 7.24 | 7.41 | 7.22 | 7.33 | 2,717,383 | 7.15 |
| 6/17/2025 | 7.31 | 7.33 | 7.21 | 7.24 | 2,372,801 | 7.06 |
| 6/16/2025 | 7.43 | 7.47 | 7.28 | 7.37 | 2,371,523 | 7.19 |
| 6/13/2025 | 7.40 | 7.50 | 7.28 | 7.39 | 2,654,986 | 7.21 |
| 6/12/2025 | 7.66 | 7.69 | 7.48 | 7.50 | 4,450,326 | 7.31 |
| 6/11/2025 | 7.80 | 7.85 | 7.66 | 7.68 | 1,129,688 | 7.49 |
| 6/10/2025 | 7.75 | 7.77 | 7.68 | 7.73 | 1,199,358 | 7.54 |
| 6/09/2025 | 7.73 | 7.82 | 7.72 | 7.74 | 1,404,332 | 7.55 |
| 6/06/2025 | 7.63 | 7.72 | 7.61 | 7.72 | 1,146,732 | 7.53 |
| 6/05/2025 | 7.57 | 7.63 | 7.50 | 7.57 | 949,659 | 7.38 |
| 6/04/2025 | 7.64 | 7.67 | 7.53 | 7.57 | 1,176,471 | 7.38 |
| 6/03/2025 | 7.71 | 7.79 | 7.65 | 7.67 | 1,442,106 | 7.48 |
| 6/02/2025 | 7.71 | 7.79 | 7.58 | 7.70 | 1,340,869 | 7.51 |
| 5/30/2025 | 7.82 | 7.85 | 7.74 | 7.76 | 1,481,359 | 7.57 |
| 5/29/2025 | 7.81 | 7.95 | 7.81 | 7.85 | 933,822 | 7.65 |
| 5/28/2025 | 7.82 | 7.85 | 7.74 | 7.80 | 891,196 | 7.61 |
| 5/27/2025 | 7.78 | 7.89 | 7.66 | 7.83 | 1,469,849 | 7.63 |
| 5/23/2025 | 7.52 | 7.73 | 7.48 | 7.73 | 1,484,762 | 7.54 |
| 5/22/2025 | 7.64 | 7.66 | 7.50 | 7.56 | 966,417 | 7.37 |
| 5/21/2025 | 7.70 | 7.71 | 7.61 | 7.64 | 1,471,305 | 7.45 |
| 5/20/2025 | 7.83 | 7.87 | 7.76 | 7.76 | 1,495,088 | 7.57 |
| 5/19/2025 | 7.91 | 7.94 | 7.86 | 7.88 | 1,289,830 | 7.68 |
| 5/16/2025 | 7.99 | 8.05 | 7.97 | 7.98 | 2,023,264 | 7.78 |
| 5/15/2025 | 7.94 | 8.03 | 7.86 | 7.98 | 1,210,929 | 7.78 |
| 5/14/2025 | 7.91 | 7.96 | 7.85 | 7.91 | 1,444,163 | 7.71 |
| 5/13/2025 | 8.00 | 8.06 | 7.87 | 7.95 | 1,565,597 | 7.75 |
| 5/12/2025 | 8.13 | 8.16 | 7.97 | 7.99 | 1,840,638 | 7.79 |
| 5/09/2025 | 7.90 | 8.17 | 7.85 | 8.08 | 2,126,670 | 7.88 |
| 5/08/2025 | 7.41 | 7.87 | 7.35 | 7.85 | 2,246,509 | 7.65 |
| 5/07/2025 | 7.51 | 7.56 | 7.48 | 7.53 | 1,682,570 | 7.34 |
| 5/06/2025 | 7.41 | 7.53 | 7.41 | 7.48 | 1,220,346 | 7.29 |
| 5/05/2025 | 7.45 | 7.52 | 7.42 | 7.46 | 1,845,925 | 7.27 |