Global Net Lease, Inc. GNL-PB
20.13 USD -0.16 (-0.79%)
As ofNov 13, 2026, 2:52 PM EST
20.01 Day range 20.18
20.04 52-week range 23.35
- YTD
- -12.48%
- 1 year
- -9.73%
GNL-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.13 | 20.18 | 20.01 | 20.13 | -0.16 | -0.79% | 1,351 |
| Nov 12, 2026 | 20.04 | 20.30 | 20.20 | 20.29 | +0.14 | +0.69% | 8,074 |
| Nov 11, 2026 | 20.07 | 20.25 | 20.07 | 20.15 | +0.11 | +0.55% | 7,762 |
| Nov 10, 2026 | 20.18 | 20.32 | 20.03 | 20.04 | -0.34 | -1.67% | 3,924 |
| Nov 9, 2026 | 20.40 | 20.40 | 20.28 | 20.38 | +0.04 | +0.20% | 923 |
| Nov 6, 2026 | 20.15 | 20.40 | 20.15 | 20.34 | +0.14 | +0.69% | 4,780 |
| Nov 5, 2026 | 20.25 | 20.25 | 20.16 | 20.20 | -0.19 | -0.93% | 3,453 |
| Nov 4, 2026 | 20.20 | 20.50 | 20.16 | 20.39 | +0.24 | +1.19% | 2,930 |
| Nov 3, 2026 | 20.29 | 20.29 | 20.15 | 20.15 | -0.08 | -0.40% | 4,723 |
| Nov 2, 2026 | 20.70 | 20.83 | 20.12 | 20.23 | -0.30 | -1.46% | 31,004 |
| Oct 30, 2026 | 20.44 | 20.73 | 20.44 | 20.53 | -0.02 | -0.10% | 8,355 |
| Oct 29, 2026 | 20.56 | 20.69 | 20.55 | 20.55 | +0.01 | +0.05% | 3,520 |
| Oct 28, 2026 | 20.89 | 20.91 | 20.54 | 20.54 | -0.29 | -1.39% | 9,925 |
| Oct 27, 2026 | 21.01 | 21.01 | 20.68 | 20.83 | -0.02 | -0.10% | 3,981 |
| Oct 26, 2026 | 20.64 | 20.95 | 20.64 | 20.85 | +0.13 | +0.63% | 3,476 |
| Oct 23, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | -0.21 | -1.00% | 1,900 |
| Oct 22, 2026 | 21.09 | 21.10 | 20.93 | 20.93 | -0.24 | -1.13% | 7,110 |
| Oct 21, 2026 | 21.11 | 21.17 | 21.09 | 21.17 | -0.02 | -0.09% | 1,458 |
| Oct 20, 2026 | 21.60 | 21.60 | 21.10 | 21.19 | -0.07 | -0.33% | 2,706 |
| Oct 19, 2026 | 21.13 | 21.50 | 21.10 | 21.26 | +0.01 | +0.05% | 5,311 |
| Oct 16, 2026 | 21.77 | 21.77 | 21.25 | 21.25 | -0.04 | -0.19% | 11,877 |
| Oct 15, 2026 | 21.50 | 21.50 | 21.28 | 21.29 | +0.20 | +0.95% | 2,809 |
| Oct 14, 2026 | 21.20 | 21.36 | 21.00 | 21.09 | -0.18 | -0.85% | 7,000 |
| Oct 13, 2026 | 20.93 | 21.37 | 20.93 | 21.27 | +0.36 | +1.72% | 2,042 |
| Oct 12, 2026 | 21.45 | 21.45 | 20.91 | 20.91 | -0.03 | -0.14% | 1,293 |
| Oct 9, 2026 | 21.09 | 21.28 | 20.94 | 20.94 | -0.18 | -0.85% | 4,233 |
| Oct 8, 2026 | 20.87 | 21.56 | 20.58 | 21.12 | +0.18 | +0.86% | 3,616 |
| Oct 7, 2026 | 21.22 | 21.25 | 20.89 | 20.94 | -0.47 | -2.20% | 8,728 |
| Oct 6, 2026 | 21.54 | 21.54 | 21.17 | 21.41 | -0.19 | -0.88% | 1,753 |
| Oct 5, 2026 | 21.89 | 21.89 | 20.88 | 21.60 | +0.32 | +1.50% | 9,766 |
| Oct 2, 2026 | 21.33 | 21.63 | 21.28 | 21.28 | -0.45 | -2.07% | 5,319 |
| Oct 1, 2026 | 22.00 | 22.00 | 21.58 | 21.73 | -0.08 | -0.37% | 32,796 |
| Sep 30, 2026 | 21.27 | 21.93 | 21.27 | 21.81 | +0.51 | +2.39% | 25,508 |
| Sep 29, 2026 | 21.05 | 21.67 | 21.05 | 21.30 | +0.11 | +0.52% | 12,919 |
| Sep 28, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 21.28 | 21.28 | 21.02 | 21.19 | -0.04 | -0.19% | 10,978 |
| Sep 24, 2026 | 21.71 | 21.71 | 21.23 | 21.23 | -0.47 | -2.17% | 16,313 |
| Sep 23, 2026 | 21.71 | 21.71 | 21.62 | 21.70 | -0.05 | -0.23% | 2,265 |
| Sep 22, 2026 | 21.80 | 22.00 | 21.71 | 21.75 | -0.04 | -0.18% | 5,170 |
| Sep 21, 2026 | 21.95 | 21.95 | 21.63 | 21.79 | -0.02 | -0.09% | 4,018 |
| Sep 18, 2026 | 21.65 | 21.83 | 21.65 | 21.81 | -0.09 | -0.41% | 1,104 |
| Sep 17, 2026 | 21.81 | 21.90 | 21.80 | 21.90 | +0.31 | +1.44% | 1,190 |
| Sep 16, 2026 | 21.55 | 21.78 | 21.55 | 21.59 | -0.03 | -0.14% | 3,431 |
| Sep 15, 2026 | 21.36 | 21.71 | 21.36 | 21.62 | +0.02 | +0.09% | 2,711 |
| Sep 14, 2026 | 22.00 | 22.00 | 21.59 | 21.60 | -0.32 | -1.46% | 5,123 |
| Sep 11, 2026 | 22.19 | 22.20 | 21.90 | 21.92 | -0.22 | -0.99% | 3,979 |
| Sep 10, 2026 | 22.23 | 22.32 | 22.12 | 22.14 | -0.19 | -0.85% | 17,262 |
| Sep 9, 2026 | 22.17 | 22.48 | 21.95 | 22.33 | +0.03 | +0.13% | 7,578 |
| Sep 8, 2026 | 22.49 | 22.65 | 22.16 | 22.30 | -0.01 | -0.04% | 3,569 |
| Sep 4, 2026 | 22.36 | 22.50 | 22.28 | 22.31 | -0.15 | -0.67% | 2,385 |
| Sep 3, 2026 | 22.30 | 22.47 | 22.16 | 22.46 | +0.13 | +0.58% | 6,571 |
| Sep 2, 2026 | 22.17 | 22.35 | 22.06 | 22.33 | +0.25 | +1.13% | 20,074 |
| Sep 1, 2026 | 22.16 | 22.24 | 22.00 | 22.08 | -0.16 | -0.72% | 6,311 |
| Aug 31, 2026 | 22.16 | 22.30 | 22.16 | 22.24 | +0.06 | +0.27% | 30,953 |
| Aug 28, 2026 | 22.16 | 22.22 | 22.14 | 22.18 | +0.02 | +0.09% | 11,016 |
| Aug 27, 2026 | 22.10 | 22.32 | 22.05 | 22.16 | +0.04 | +0.18% | 15,486 |
| Aug 26, 2026 | 22.09 | 22.14 | 22.09 | 22.12 | +0.12 | +0.55% | 5,776 |
| Aug 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | +0.05 | +0.23% | 1,360 |
| Aug 24, 2026 | 22.08 | 22.08 | 21.95 | 21.95 | -0.10 | -0.45% | 1,004 |
| Aug 21, 2026 | 22.10 | 22.10 | 22.05 | 22.05 | +0.03 | +0.14% | 756 |
| Aug 20, 2026 | 22.10 | 22.10 | 22.00 | 22.02 | -0.08 | -0.36% | 4,143 |
| Aug 19, 2026 | 22.09 | 22.14 | 22.00 | 22.10 | +0.01 | +0.05% | 6,635 |
| Aug 18, 2026 | 22.07 | 22.13 | 22.00 | 22.09 | +0.03 | +0.14% | 10,081 |
| Aug 17, 2026 | 22.07 | 22.07 | 22.00 | 22.06 | 0.00 | 0.00% | 2,084 |
| Aug 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | -0.01 | -0.05% | 367 |
65 days, newest first. Daily bars as drawn on the GNL-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.