Global Net Lease, Inc. Common Stock (GNL)
7.5000
-0.0500 (-0.66%)
NYSE · Last Trade: May 1st, 12:10 PM EDT
Historical Prices For Global Net Lease, Inc. Common Stock (GNL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 7.52 | 7.57 | 7.39 | 7.55 | 1,579,399 | 7.55 |
| 4/29/2025 | 7.55 | 7.64 | 7.52 | 7.53 | 1,063,111 | 7.53 |
| 4/28/2025 | 7.49 | 7.60 | 7.49 | 7.56 | 1,175,944 | 7.56 |
| 4/25/2025 | 7.44 | 7.53 | 7.41 | 7.53 | 1,280,416 | 7.53 |
| 4/24/2025 | 7.57 | 7.57 | 7.48 | 7.49 | 1,218,656 | 7.49 |
| 4/23/2025 | 7.66 | 7.67 | 7.48 | 7.54 | 1,598,874 | 7.54 |
| 4/22/2025 | 7.60 | 7.67 | 7.49 | 7.58 | 1,446,479 | 7.58 |
| 4/21/2025 | 7.48 | 7.57 | 7.48 | 7.54 | 1,559,278 | 7.54 |
| 4/17/2025 | 7.55 | 7.74 | 7.54 | 7.58 | 1,740,476 | 7.58 |
| 4/16/2025 | 7.46 | 7.58 | 7.41 | 7.53 | 2,441,668 | 7.53 |
| 4/15/2025 | 7.21 | 7.51 | 7.20 | 7.48 | 2,784,815 | 7.48 |
| 4/14/2025 | 7.02 | 7.24 | 7.02 | 7.20 | 2,514,345 | 7.20 |
| 4/11/2025 | 6.70 | 7.02 | 6.66 | 6.99 | 3,187,443 | 6.99 |
| 4/10/2025 | 7.06 | 7.15 | 6.77 | 6.93 | 3,685,938 | 6.74 |
| 4/09/2025 | 6.72 | 7.24 | 6.51 | 7.21 | 5,235,912 | 7.01 |
| 4/08/2025 | 7.34 | 7.37 | 6.78 | 6.82 | 3,589,392 | 6.63 |
| 4/07/2025 | 7.29 | 7.36 | 6.88 | 7.15 | 4,469,425 | 6.95 |
| 4/04/2025 | 7.68 | 7.74 | 7.46 | 7.52 | 3,296,837 | 7.31 |
| 4/03/2025 | 7.85 | 7.92 | 7.76 | 7.80 | 1,955,461 | 7.59 |
| 4/02/2025 | 7.95 | 8.00 | 7.90 | 7.95 | 1,589,695 | 7.73 |
| 4/01/2025 | 8.00 | 8.07 | 7.94 | 7.98 | 1,659,833 | 7.76 |
| 3/31/2025 | 7.99 | 8.07 | 7.95 | 8.04 | 1,503,288 | 7.82 |
| 3/28/2025 | 8.00 | 8.02 | 7.88 | 8.00 | 988,260 | 7.78 |
| 3/27/2025 | 8.03 | 8.05 | 7.95 | 7.97 | 925,370 | 7.75 |
| 3/26/2025 | 7.96 | 8.04 | 7.92 | 7.99 | 852,672 | 7.77 |
| 3/25/2025 | 8.03 | 8.04 | 7.85 | 7.95 | 1,220,506 | 7.73 |
| 3/24/2025 | 7.97 | 8.08 | 7.92 | 8.01 | 1,480,234 | 7.79 |
| 3/21/2025 | 7.93 | 7.96 | 7.79 | 7.83 | 3,270,500 | 7.62 |
| 3/20/2025 | 7.93 | 7.97 | 7.83 | 7.94 | 1,363,209 | 7.72 |
| 3/19/2025 | 7.97 | 8.09 | 7.81 | 7.95 | 1,528,657 | 7.73 |
| 3/18/2025 | 8.15 | 8.17 | 7.95 | 8.02 | 1,209,132 | 7.80 |
| 3/17/2025 | 8.03 | 8.26 | 8.03 | 8.17 | 1,984,173 | 7.95 |
| 3/14/2025 | 7.90 | 8.07 | 7.87 | 8.06 | 1,984,446 | 7.84 |
| 3/13/2025 | 7.86 | 8.10 | 7.80 | 7.80 | 1,953,165 | 7.59 |
| 3/12/2025 | 7.89 | 7.92 | 7.77 | 7.83 | 2,038,014 | 7.62 |
| 3/11/2025 | 8.06 | 8.10 | 7.85 | 7.89 | 1,960,787 | 7.67 |
| 3/10/2025 | 8.15 | 8.26 | 7.98 | 8.00 | 1,773,321 | 7.78 |
| 3/07/2025 | 8.13 | 8.28 | 8.05 | 8.15 | 1,407,020 | 7.93 |
| 3/06/2025 | 8.22 | 8.23 | 8.03 | 8.11 | 1,340,616 | 7.89 |
| 3/05/2025 | 8.16 | 8.32 | 8.12 | 8.26 | 1,951,419 | 8.03 |
| 3/04/2025 | 8.10 | 8.31 | 8.10 | 8.15 | 2,260,844 | 7.93 |
| 3/03/2025 | 8.00 | 8.26 | 8.00 | 8.21 | 3,607,116 | 7.98 |
| 2/28/2025 | 7.11 | 8.03 | 7.10 | 8.00 | 6,285,079 | 7.78 |
| 2/27/2025 | 7.38 | 7.68 | 7.37 | 7.53 | 2,083,901 | 7.32 |
| 2/26/2025 | 7.68 | 7.70 | 7.36 | 7.41 | 1,903,759 | 7.21 |
| 2/25/2025 | 7.28 | 7.38 | 7.28 | 7.30 | 1,416,290 | 7.10 |
| 2/24/2025 | 7.24 | 7.35 | 7.24 | 7.26 | 980,498 | 7.06 |
| 2/21/2025 | 7.33 | 7.35 | 7.19 | 7.25 | 1,087,126 | 7.05 |
| 2/20/2025 | 7.16 | 7.28 | 7.13 | 7.26 | 978,769 | 7.06 |
| 2/19/2025 | 7.11 | 7.22 | 7.07 | 7.18 | 1,186,012 | 6.98 |
| 2/18/2025 | 7.09 | 7.16 | 7.06 | 7.15 | 902,930 | 6.95 |
| 2/14/2025 | 7.22 | 7.31 | 7.09 | 7.11 | 756,687 | 6.92 |
| 2/13/2025 | 7.10 | 7.22 | 7.06 | 7.20 | 1,048,175 | 7.00 |
| 2/12/2025 | 7.03 | 7.10 | 6.97 | 7.07 | 1,201,800 | 6.88 |
| 2/11/2025 | 7.08 | 7.18 | 7.08 | 7.17 | 827,252 | 6.97 |
| 2/10/2025 | 7.15 | 7.16 | 7.02 | 7.10 | 1,018,832 | 6.91 |
| 2/07/2025 | 7.21 | 7.22 | 7.07 | 7.12 | 1,365,360 | 6.92 |
| 2/06/2025 | 7.22 | 7.26 | 7.16 | 7.21 | 827,809 | 7.01 |
| 2/05/2025 | 7.16 | 7.26 | 7.13 | 7.21 | 1,119,520 | 7.01 |
| 2/04/2025 | 7.04 | 7.19 | 7.01 | 7.16 | 1,103,830 | 6.96 |
| 2/03/2025 | 7.08 | 7.15 | 7.00 | 7.08 | 1,269,030 | 6.89 |