Global Net Lease, Inc. GNL-PE
21.57 USD +0.05 (+0.23%)
Regular-session close
22.17 +0.60 +2.78%
After hours · Nov 13, 4:00 PM ET
21.40 Day range 21.57
21.18 52-week range 23.95
- YTD
- -9.94%
- 1 year
- -6.22%
GNL-PE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.60 | 21.57 | 21.40 | 21.57 | +0.05 | +0.23% | 3,507 |
| Nov 12, 2026 | 21.24 | 21.63 | 21.24 | 21.52 | +0.01 | +0.05% | 13,450 |
| Nov 11, 2026 | 21.09 | 21.51 | 21.24 | 21.51 | +0.33 | +1.56% | 2,211 |
| Nov 10, 2026 | 21.37 | 21.38 | 21.06 | 21.18 | -0.23 | -1.07% | 4,148 |
| Nov 9, 2026 | 21.45 | 21.45 | 21.41 | 21.41 | -0.13 | -0.60% | 5,080 |
| Nov 6, 2026 | 21.34 | 21.54 | 21.30 | 21.54 | +0.28 | +1.32% | 7,367 |
| Nov 5, 2026 | 21.30 | 21.36 | 21.26 | 21.26 | -0.25 | -1.16% | 6,527 |
| Nov 4, 2026 | 21.31 | 21.70 | 21.31 | 21.51 | +0.24 | +1.13% | 826 |
| Nov 3, 2026 | 21.30 | 21.48 | 21.10 | 21.27 | -0.06 | -0.28% | 9,628 |
| Nov 2, 2026 | 22.00 | 22.05 | 21.29 | 21.33 | -0.27 | -1.25% | 7,639 |
| Oct 30, 2026 | 21.43 | 21.70 | 21.40 | 21.60 | -0.18 | -0.83% | 5,377 |
| Oct 29, 2026 | 21.98 | 21.98 | 21.70 | 21.78 | +0.12 | +0.55% | 2,012 |
| Oct 28, 2026 | 21.98 | 21.98 | 21.55 | 21.66 | -0.49 | -2.21% | 14,217 |
| Oct 27, 2026 | 22.17 | 22.17 | 22.15 | 22.15 | +0.09 | +0.41% | 337 |
| Oct 26, 2026 | 22.03 | 22.09 | 22.01 | 22.06 | -0.02 | -0.09% | 2,786 |
| Oct 23, 2026 | 22.07 | 22.15 | 21.97 | 22.08 | -0.05 | -0.23% | 4,670 |
| Oct 22, 2026 | 22.18 | 22.39 | 21.97 | 22.13 | +0.03 | +0.14% | 12,873 |
| Oct 21, 2026 | 22.15 | 22.20 | 22.10 | 22.10 | -0.05 | -0.23% | 4,144 |
| Oct 20, 2026 | 22.28 | 22.28 | 22.15 | 22.15 | -0.05 | -0.23% | 10,349 |
| Oct 19, 2026 | 22.14 | 22.30 | 22.11 | 22.20 | +0.05 | +0.23% | 3,996 |
| Oct 16, 2026 | 22.40 | 22.40 | 22.01 | 22.15 | -0.10 | -0.45% | 1,309 |
| Oct 15, 2026 | 21.89 | 22.34 | 21.89 | 22.25 | +0.28 | +1.27% | 4,813 |
| Oct 14, 2026 | 21.87 | 22.25 | 21.87 | 21.97 | +0.08 | +0.37% | 8,670 |
| Oct 13, 2026 | 21.62 | 22.25 | 21.52 | 21.89 | +0.37 | +1.72% | 19,787 |
| Oct 12, 2026 | 21.82 | 21.88 | 21.52 | 21.52 | -0.30 | -1.37% | 5,985 |
| Oct 9, 2026 | 21.54 | 22.24 | 21.40 | 21.82 | -0.17 | -0.77% | 16,154 |
| Oct 8, 2026 | 21.55 | 21.99 | 21.23 | 21.99 | +0.35 | +1.62% | 12,137 |
| Oct 7, 2026 | 22.22 | 22.22 | 21.64 | 21.64 | -0.44 | -1.99% | 13,076 |
| Oct 6, 2026 | 22.18 | 22.25 | 22.02 | 22.08 | -0.11 | -0.50% | 22,585 |
| Oct 5, 2026 | 22.17 | 22.19 | 22.13 | 22.19 | +0.09 | +0.41% | 3,663 |
| Oct 2, 2026 | 22.36 | 22.36 | 22.05 | 22.10 | -0.42 | -1.87% | 6,279 |
| Oct 1, 2026 | 22.40 | 22.52 | 22.28 | 22.52 | +0.01 | +0.04% | 9,336 |
| Sep 30, 2026 | 22.31 | 22.51 | 22.31 | 22.51 | +0.21 | +0.94% | 2,788 |
| Sep 29, 2026 | 22.41 | 22.41 | 22.30 | 22.30 | -0.04 | -0.18% | 2,308 |
| Sep 28, 2026 | 22.34 | 22.52 | 22.34 | 22.34 | -0.01 | -0.04% | 2,127 |
| Sep 25, 2026 | 22.18 | 22.46 | 22.00 | 22.35 | +0.10 | +0.45% | 15,829 |
| Sep 24, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | -0.31 | -1.37% | 3,638 |
| Sep 23, 2026 | 22.54 | 22.56 | 22.51 | 22.56 | -0.07 | -0.31% | 4,706 |
| Sep 22, 2026 | 22.70 | 22.70 | 22.58 | 22.63 | -0.07 | -0.31% | 2,875 |
| Sep 21, 2026 | 22.51 | 22.88 | 22.50 | 22.70 | 0.00 | 0.00% | 4,460 |
| Sep 18, 2026 | 22.70 | 22.75 | 22.69 | 22.70 | +0.12 | +0.53% | 1,547 |
| Sep 17, 2026 | 22.70 | 22.70 | 22.50 | 22.58 | +0.17 | +0.76% | 2,739 |
| Sep 16, 2026 | 22.45 | 22.49 | 22.41 | 22.41 | -0.04 | -0.18% | 2,923 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.36 | 22.45 | -0.12 | -0.53% | 3,113 |
| Sep 14, 2026 | 22.60 | 22.75 | 22.46 | 22.57 | -0.09 | -0.40% | 6,664 |
| Sep 11, 2026 | 22.91 | 23.19 | 22.59 | 22.66 | -0.24 | -1.05% | 6,932 |
| Sep 10, 2026 | 23.00 | 23.03 | 22.90 | 22.90 | -0.13 | -0.56% | 2,137 |
| Sep 9, 2026 | 23.25 | 23.25 | 23.00 | 23.03 | -0.10 | -0.43% | 3,440 |
| Sep 8, 2026 | 23.28 | 23.36 | 23.03 | 23.13 | -0.12 | -0.52% | 2,975 |
| Sep 4, 2026 | 23.34 | 23.35 | 23.24 | 23.25 | +0.03 | +0.13% | 1,975 |
| Sep 3, 2026 | 23.50 | 23.50 | 23.22 | 23.22 | -0.19 | -0.81% | 3,885 |
| Sep 2, 2026 | 23.16 | 23.41 | 23.15 | 23.41 | +0.26 | +1.12% | 9,403 |
| Sep 1, 2026 | 23.30 | 23.30 | 23.14 | 23.15 | -0.17 | -0.73% | 10,737 |
| Aug 31, 2026 | 23.41 | 23.41 | 23.21 | 23.32 | -0.03 | -0.13% | 27,337 |
| Aug 28, 2026 | 23.07 | 23.38 | 23.01 | 23.35 | +0.13 | +0.56% | 34,657 |
| Aug 27, 2026 | 22.98 | 23.22 | 22.98 | 23.22 | +0.11 | +0.48% | 11,324 |
| Aug 26, 2026 | 23.00 | 23.20 | 23.00 | 23.11 | +0.21 | +0.92% | 1,608 |
| Aug 25, 2026 | 22.90 | 22.92 | 22.85 | 22.90 | -0.02 | -0.09% | 7,391 |
| Aug 24, 2026 | 23.02 | 23.02 | 22.92 | 22.92 | -0.07 | -0.30% | 2,138 |
| Aug 21, 2026 | 23.02 | 23.02 | 22.97 | 22.99 | -0.01 | -0.04% | 7,378 |
| Aug 20, 2026 | 22.91 | 23.10 | 22.91 | 23.00 | -0.03 | -0.13% | 3,118 |
| Aug 19, 2026 | 23.03 | 23.06 | 23.02 | 23.03 | -0.02 | -0.09% | 3,206 |
| Aug 18, 2026 | 23.15 | 23.20 | 23.02 | 23.05 | -0.03 | -0.13% | 3,570 |
| Aug 17, 2026 | 23.21 | 23.21 | 23.04 | 23.08 | -0.19 | -0.82% | 20,855 |
| Aug 14, 2026 | 23.14 | 23.27 | 23.14 | 23.27 | +0.08 | +0.34% | 1,506 |
65 days, newest first. Daily bars as drawn on the GNL-PE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.