Global Net Lease, Inc. GNL-PA
21.72 USD -0.20 (-0.91%)
Regular-session close
21.63 -0.09 -0.41%
After hours · Nov 13, 4:00 PM ET
21.58 Day range 21.76
21.11 52-week range 23.60
- YTD
- -6.94%
- 1 year
- -3.98%
GNL-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.58 | 21.76 | 21.58 | 21.72 | -0.20 | -0.91% | 3,738 |
| Nov 12, 2026 | 21.85 | 21.96 | 21.81 | 21.92 | +0.19 | +0.87% | 18,125 |
| Nov 11, 2026 | 21.56 | 21.79 | 21.28 | 21.73 | +0.32 | +1.49% | 17,236 |
| Nov 10, 2026 | 21.30 | 21.50 | 21.30 | 21.41 | -0.34 | -1.56% | 4,590 |
| Nov 9, 2026 | 21.49 | 21.82 | 21.49 | 21.75 | +0.05 | +0.23% | 3,648 |
| Nov 6, 2026 | 21.23 | 21.82 | 21.23 | 21.70 | +0.09 | +0.42% | 4,630 |
| Nov 5, 2026 | 21.56 | 21.68 | 21.28 | 21.61 | +0.05 | +0.23% | 15,608 |
| Nov 4, 2026 | 21.32 | 21.62 | 21.29 | 21.56 | +0.45 | +2.13% | 4,482 |
| Nov 3, 2026 | 21.39 | 21.70 | 21.11 | 21.11 | -0.46 | -2.13% | 10,906 |
| Nov 2, 2026 | 21.94 | 21.94 | 21.57 | 21.57 | -0.24 | -1.10% | 14,553 |
| Oct 30, 2026 | 21.67 | 21.83 | 21.55 | 21.81 | +0.33 | +1.54% | 23,579 |
| Oct 29, 2026 | 21.59 | 21.59 | 21.31 | 21.48 | -0.01 | -0.05% | 2,977 |
| Oct 28, 2026 | 21.30 | 21.69 | 21.30 | 21.49 | +0.15 | +0.70% | 50,427 |
| Oct 27, 2026 | 21.30 | 21.38 | 21.30 | 21.34 | +0.04 | +0.19% | 11,417 |
| Oct 26, 2026 | 21.30 | 21.44 | 21.26 | 21.30 | +0.01 | +0.05% | 4,860 |
| Oct 23, 2026 | 21.27 | 21.55 | 21.27 | 21.29 | -0.04 | -0.19% | 9,501 |
| Oct 22, 2026 | 21.61 | 21.61 | 21.33 | 21.33 | -0.21 | -0.97% | 13,365 |
| Oct 21, 2026 | 21.64 | 21.68 | 21.54 | 21.54 | -0.15 | -0.69% | 4,724 |
| Oct 20, 2026 | 22.01 | 22.36 | 21.63 | 21.69 | -0.46 | -2.08% | 21,378 |
| Oct 19, 2026 | 21.85 | 22.28 | 21.85 | 22.15 | +0.27 | +1.23% | 5,207 |
| Oct 16, 2026 | 22.13 | 22.13 | 21.88 | 21.88 | +0.14 | +0.64% | 1,666 |
| Oct 15, 2026 | 21.94 | 21.98 | 21.50 | 21.74 | +0.23 | +1.07% | 3,565 |
| Oct 14, 2026 | 21.84 | 21.84 | 21.44 | 21.51 | -0.37 | -1.69% | 14,330 |
| Oct 13, 2026 | 21.90 | 21.90 | 21.52 | 21.88 | -0.01 | -0.05% | 2,186 |
| Oct 12, 2026 | 21.53 | 21.89 | 21.49 | 21.89 | +0.15 | +0.69% | 2,891 |
| Oct 9, 2026 | 21.25 | 21.87 | 21.25 | 21.74 | +0.17 | +0.79% | 7,697 |
| Oct 8, 2026 | 21.63 | 21.69 | 21.10 | 21.57 | +0.04 | +0.19% | 7,135 |
| Oct 7, 2026 | 22.05 | 22.18 | 21.53 | 21.53 | -0.67 | -3.02% | 6,547 |
| Oct 6, 2026 | 22.49 | 22.75 | 22.20 | 22.20 | -0.39 | -1.73% | 19,075 |
| Oct 5, 2026 | 22.59 | 22.71 | 22.54 | 22.59 | -0.05 | -0.22% | 13,878 |
| Oct 2, 2026 | 22.45 | 22.64 | 22.36 | 22.64 | +0.04 | +0.18% | 11,320 |
| Oct 1, 2026 | 22.61 | 22.61 | 22.36 | 22.60 | -0.18 | -0.79% | 9,236 |
| Sep 30, 2026 | 22.25 | 22.78 | 22.25 | 22.78 | +0.48 | +2.15% | 8,561 |
| Sep 29, 2026 | 22.25 | 22.30 | 22.25 | 22.30 | -0.10 | -0.45% | 2,494 |
| Sep 28, 2026 | 22.48 | 22.50 | 22.30 | 22.40 | -0.07 | -0.31% | 1,967 |
| Sep 25, 2026 | 22.37 | 22.50 | 22.06 | 22.47 | -0.05 | -0.22% | 8,032 |
| Sep 24, 2026 | 22.31 | 22.60 | 22.28 | 22.52 | +0.11 | +0.49% | 38,539 |
| Sep 23, 2026 | 22.44 | 22.47 | 22.26 | 22.41 | -0.18 | -0.80% | 2,367 |
| Sep 22, 2026 | 22.53 | 22.63 | 22.47 | 22.59 | -0.05 | -0.22% | 3,061 |
| Sep 21, 2026 | 22.82 | 22.82 | 22.30 | 22.64 | -0.07 | -0.31% | 10,467 |
| Sep 18, 2026 | 22.59 | 22.93 | 22.58 | 22.71 | +0.12 | +0.53% | 7,215 |
| Sep 17, 2026 | 22.46 | 22.59 | 22.45 | 22.59 | +0.15 | +0.67% | 1,913 |
| Sep 16, 2026 | 22.28 | 22.44 | 22.28 | 22.44 | +0.11 | +0.49% | 5,201 |
| Sep 15, 2026 | 22.35 | 22.35 | 22.25 | 22.33 | -0.07 | -0.31% | 5,024 |
| Sep 14, 2026 | 22.58 | 22.59 | 22.40 | 22.40 | -0.19 | -0.84% | 5,519 |
| Sep 11, 2026 | 22.67 | 22.68 | 22.55 | 22.59 | -0.16 | -0.70% | 2,347 |
| Sep 10, 2026 | 22.89 | 23.08 | 22.73 | 22.75 | -0.08 | -0.35% | 4,421 |
| Sep 9, 2026 | 22.87 | 23.00 | 22.83 | 22.83 | -0.05 | -0.22% | 11,232 |
| Sep 8, 2026 | 22.94 | 23.02 | 22.88 | 22.88 | -0.06 | -0.26% | 2,751 |
| Sep 4, 2026 | 22.97 | 23.10 | 22.94 | 22.94 | -0.02 | -0.09% | 2,020 |
| Sep 3, 2026 | 22.99 | 23.09 | 22.96 | 22.96 | +0.01 | +0.04% | 4,641 |
| Sep 2, 2026 | 23.08 | 23.08 | 22.95 | 22.95 | -0.05 | -0.22% | 11,325 |
| Sep 1, 2026 | 23.00 | 23.09 | 23.00 | 23.00 | -0.09 | -0.39% | 3,947 |
| Aug 31, 2026 | 23.18 | 23.18 | 23.05 | 23.09 | -0.09 | -0.39% | 8,357 |
| Aug 28, 2026 | 23.11 | 23.33 | 23.11 | 23.18 | +0.01 | +0.04% | 46,957 |
| Aug 27, 2026 | 23.13 | 23.17 | 22.87 | 23.17 | +0.09 | +0.39% | 7,646 |
| Aug 26, 2026 | 22.87 | 23.10 | 22.87 | 23.08 | +0.15 | +0.65% | 7,696 |
| Aug 25, 2026 | 22.87 | 22.94 | 22.87 | 22.93 | -0.04 | -0.17% | 1,664 |
| Aug 24, 2026 | 22.87 | 22.97 | 22.87 | 22.97 | +0.05 | +0.22% | 2,227 |
| Aug 21, 2026 | 23.00 | 23.00 | 22.92 | 22.92 | -0.08 | -0.35% | 2,307 |
| Aug 20, 2026 | 23.00 | 23.01 | 22.98 | 23.00 | 0.00 | 0.00% | 2,984 |
| Aug 19, 2026 | 23.08 | 23.08 | 22.96 | 23.00 | +0.02 | +0.09% | 5,027 |
| Aug 18, 2026 | 23.07 | 23.07 | 22.90 | 22.98 | -0.09 | -0.39% | 6,059 |
| Aug 17, 2026 | 23.15 | 23.15 | 22.90 | 23.07 | -0.08 | -0.35% | 36,199 |
| Aug 14, 2026 | 23.09 | 23.23 | 23.00 | 23.15 | +0.06 | +0.26% | 21,125 |
65 days, newest first. Daily bars as drawn on the GNL-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.