Home

Global Net Lease, Inc. Common Stock (GNL)

7.6300
+0.0400 (0.53%)
NYSE · Last Trade: Oct 24th, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Net Lease, Inc. Common Stock (GNL)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.617.667.507.63909,2727.63
10/22/20257.667.677.487.591,478,4697.59
10/21/20257.757.767.587.62947,5087.62
10/20/20257.717.767.647.751,059,3907.75
10/17/20257.817.857.657.681,113,6927.68
10/16/20257.877.997.767.771,244,2377.77
10/15/20257.807.977.797.951,738,2667.95
10/14/20257.547.777.547.741,350,0407.74
10/13/20257.627.667.517.581,125,5597.58
10/10/20257.657.727.607.641,762,6537.64
10/09/20257.977.987.807.821,729,3177.82
10/08/20258.010.007.957.961,333,9027.96
10/07/20258.078.108.008.012,193,9068.01
10/06/20258.198.198.048.061,782,8328.06
10/03/20258.188.328.168.191,596,4978.19
10/02/20258.178.208.068.131,004,4778.13
10/01/20258.148.218.118.19885,1148.19
9/30/20258.078.148.058.13989,0478.13
9/29/20258.178.178.038.041,452,5878.04
9/26/20258.118.188.118.15851,2198.15
9/25/20258.068.108.028.081,085,3298.08
9/24/20258.078.088.038.041,118,9338.04
9/23/20258.088.148.058.071,135,8348.07
9/22/20258.038.108.018.051,318,8018.05
9/19/20258.158.178.058.053,002,0458.05
9/18/20258.028.248.028.141,432,3058.14
9/17/20258.128.278.058.081,769,5968.08
9/16/20258.128.198.048.111,057,7518.11
9/15/20258.238.258.108.17899,4888.17
9/12/20258.318.328.208.201,153,7518.20
9/11/20258.258.358.208.331,367,3068.33
9/10/20258.198.248.158.201,233,9768.20
9/09/20258.208.238.168.191,281,9528.19
9/08/20257.998.247.968.221,789,1568.22
9/05/20258.008.137.998.031,248,4838.03
9/04/20257.887.987.877.93871,0847.93
9/03/20257.797.887.757.871,306,8067.87
9/02/20257.847.887.747.811,494,1447.81
8/29/20257.777.907.767.871,163,6217.87
8/28/20257.797.797.717.77724,9967.77
8/27/20257.677.787.657.77713,6377.77
8/26/20257.737.807.707.701,603,5117.70
8/25/20257.867.877.727.74829,5837.74
8/22/20257.827.997.807.861,306,3927.86
8/21/20257.757.827.737.76723,1427.76
8/20/20257.807.877.747.801,053,4547.80
8/19/20257.607.847.557.771,566,5157.77
8/18/20257.497.527.457.48881,8877.48
8/15/20257.497.557.457.481,134,3897.48
8/14/20257.607.637.497.56934,1607.56
8/13/20257.537.707.517.671,618,3997.67
8/12/20257.477.517.397.501,328,4637.50
8/11/20257.697.717.417.411,726,1177.41
8/08/20257.487.747.477.683,242,4437.68
8/07/20256.837.486.807.473,366,7527.47
8/06/20256.866.896.776.852,054,8546.85
8/05/20256.946.966.846.871,558,4216.87
8/04/20256.917.006.906.921,752,2986.92
8/01/20257.047.066.876.882,030,5796.88
7/31/20257.007.116.976.991,961,8636.99
7/30/20257.157.166.967.022,131,4977.02
7/29/20257.037.177.007.141,315,5477.14
7/28/20257.157.157.017.021,438,7277.02
7/25/20257.177.187.037.151,465,3677.15
7/24/20257.067.177.057.161,589,9517.16