Global Net Lease, Inc. GNL
6.58 USD -0.11 (-1.64%)
Regular-session close
6.55 -0.03 -0.46%
After hours · Nov 13, 4:39 PM ET
6.56 Day range 6.72
6.58 52-week range 9.96
- YTD
- -23.49%
- 1 year
- -17.44%
GNL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.69 | 6.72 | 6.55 | 6.58 | -0.11 | -1.64% | 3,920,221 |
| Nov 12, 2026 | 6.74 | 6.76 | 6.67 | 6.69 | -0.06 | -0.89% | 3,007,876 |
| Nov 11, 2026 | 6.84 | 6.86 | 6.64 | 6.75 | -0.10 | -1.46% | 4,324,927 |
| Nov 10, 2026 | 6.78 | 6.93 | 6.78 | 6.85 | -0.02 | -0.29% | 2,770,887 |
| Nov 9, 2026 | 6.87 | 6.93 | 6.82 | 6.87 | +0.02 | +0.29% | 3,658,500 |
| Nov 6, 2026 | 7.03 | 7.22 | 6.84 | 6.85 | -0.26 | -3.66% | 5,125,000 |
| Nov 5, 2026 | 7.02 | 7.14 | 6.90 | 7.11 | +0.02 | +0.28% | 4,691,400 |
| Nov 4, 2026 | 7.03 | 7.13 | 6.95 | 7.09 | +0.17 | +2.46% | 4,388,700 |
| Nov 3, 2026 | 6.95 | 7.00 | 6.82 | 6.92 | -0.04 | -0.57% | 2,832,600 |
| Nov 2, 2026 | 7.05 | 7.07 | 6.81 | 6.96 | -0.01 | -0.14% | 2,976,500 |
| Oct 30, 2026 | 7.25 | 7.28 | 6.95 | 6.97 | -0.25 | -3.46% | 3,301,900 |
| Oct 29, 2026 | 7.00 | 7.22 | 6.95 | 7.22 | +0.24 | +3.44% | 2,719,700 |
| Oct 28, 2026 | 6.97 | 7.00 | 6.85 | 6.98 | -0.02 | -0.29% | 3,469,500 |
| Oct 27, 2026 | 7.12 | 7.18 | 6.99 | 7.00 | -0.14 | -1.96% | 3,523,100 |
| Oct 26, 2026 | 7.19 | 7.29 | 7.13 | 7.14 | -0.06 | -0.83% | 2,026,300 |
| Oct 23, 2026 | 7.29 | 7.32 | 7.14 | 7.20 | -0.08 | -1.10% | 2,406,600 |
| Oct 22, 2026 | 7.10 | 7.30 | 7.07 | 7.28 | +0.16 | +2.25% | 2,866,300 |
| Oct 21, 2026 | 7.38 | 7.38 | 7.05 | 7.12 | -0.24 | -3.26% | 3,715,900 |
| Oct 20, 2026 | 7.36 | 7.51 | 7.34 | 7.36 | +0.04 | +0.55% | 3,541,100 |
| Oct 19, 2026 | 7.41 | 7.47 | 7.24 | 7.32 | -0.11 | -1.48% | 3,174,000 |
| Oct 16, 2026 | 7.45 | 7.50 | 7.38 | 7.43 | -0.01 | -0.13% | 3,913,900 |
| Oct 15, 2026 | 7.62 | 7.70 | 7.43 | 7.44 | -0.08 | -1.06% | 4,231,600 |
| Oct 14, 2026 | 7.65 | 7.66 | 7.51 | 7.52 | -0.15 | -1.96% | 2,329,900 |
| Oct 13, 2026 | 7.89 | 7.91 | 7.54 | 7.67 | -0.15 | -1.92% | 3,469,200 |
| Oct 12, 2026 | 7.73 | 7.88 | 7.70 | 7.82 | +0.07 | +0.90% | 2,100,300 |
| Oct 9, 2026 | 7.80 | 7.83 | 7.68 | 7.75 | -0.21 | -2.64% | 1,626,200 |
| Oct 8, 2026 | 8.00 | 8.02 | 7.83 | 7.96 | -0.05 | -0.62% | 3,539,000 |
| Oct 7, 2026 | 8.11 | 8.16 | 8.01 | 8.01 | -0.13 | -1.60% | 2,714,500 |
| Oct 6, 2026 | 8.15 | 8.18 | 8.09 | 8.14 | 0.00 | 0.00% | 2,312,400 |
| Oct 5, 2026 | 8.26 | 8.28 | 8.14 | 8.14 | -0.11 | -1.33% | 3,782,700 |
| Oct 2, 2026 | 8.40 | 8.40 | 8.22 | 8.25 | +0.01 | +0.12% | 3,107,900 |
| Oct 1, 2026 | 8.26 | 8.29 | 8.10 | 8.24 | -0.02 | -0.24% | 3,474,700 |
| Sep 30, 2026 | 8.40 | 8.44 | 8.26 | 8.26 | -0.09 | -1.08% | 3,336,400 |
| Sep 29, 2026 | 8.46 | 8.53 | 8.32 | 8.35 | -0.14 | -1.65% | 3,945,400 |
| Sep 28, 2026 | 8.56 | 8.58 | 8.43 | 8.49 | -0.06 | -0.70% | 3,176,900 |
| Sep 25, 2026 | 8.61 | 8.74 | 8.55 | 8.55 | -0.08 | -0.93% | 3,445,500 |
| Sep 24, 2026 | 8.67 | 8.71 | 8.57 | 8.63 | -0.04 | -0.46% | 2,450,100 |
| Sep 23, 2026 | 8.70 | 8.72 | 8.66 | 8.67 | -0.04 | -0.46% | 1,922,500 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.71 | 8.71 | -0.03 | -0.34% | 1,970,000 |
| Sep 21, 2026 | 8.85 | 8.91 | 8.73 | 8.74 | -0.03 | -0.34% | 1,706,500 |
| Sep 18, 2026 | 8.85 | 8.87 | 8.77 | 8.77 | -0.12 | -1.35% | 8,342,300 |
| Sep 17, 2026 | 8.93 | 8.94 | 8.83 | 8.89 | +0.02 | +0.23% | 1,932,900 |
| Sep 16, 2026 | 9.00 | 9.06 | 8.87 | 8.87 | -0.14 | -1.55% | 2,567,800 |
| Sep 15, 2026 | 9.01 | 9.09 | 8.98 | 9.01 | -0.01 | -0.11% | 1,836,000 |
| Sep 14, 2026 | 9.04 | 9.10 | 8.98 | 9.02 | -0.03 | -0.33% | 2,064,100 |
| Sep 11, 2026 | 9.12 | 9.14 | 9.05 | 9.05 | -0.03 | -0.33% | 1,863,400 |
| Sep 10, 2026 | 9.10 | 9.13 | 9.05 | 9.08 | -0.01 | -0.11% | 1,907,100 |
| Sep 9, 2026 | 9.11 | 9.13 | 9.04 | 9.09 | -0.01 | -0.11% | 1,921,400 |
| Sep 8, 2026 | 9.08 | 9.16 | 9.08 | 9.10 | -0.02 | -0.22% | 1,362,800 |
| Sep 4, 2026 | 9.08 | 9.23 | 9.08 | 9.12 | -0.02 | -0.22% | 1,532,800 |
| Sep 3, 2026 | 9.21 | 9.22 | 9.10 | 9.14 | -0.01 | -0.11% | 1,124,100 |
| Sep 2, 2026 | 9.15 | 9.22 | 9.10 | 9.15 | +0.02 | +0.22% | 1,491,100 |
| Sep 1, 2026 | 9.18 | 9.32 | 9.07 | 9.13 | -0.05 | -0.54% | 2,354,300 |
| Aug 31, 2026 | 9.14 | 9.23 | 9.06 | 9.18 | +0.02 | +0.22% | 2,745,700 |
| Aug 28, 2026 | 9.18 | 9.23 | 9.14 | 9.16 | +0.03 | +0.33% | 1,205,700 |
| Aug 27, 2026 | 9.07 | 9.15 | 9.03 | 9.13 | -0.01 | -0.11% | 1,261,300 |
| Aug 26, 2026 | 9.25 | 9.26 | 9.12 | 9.14 | -0.11 | -1.19% | 1,283,300 |
| Aug 25, 2026 | 9.22 | 9.28 | 9.15 | 9.25 | +0.03 | +0.33% | 1,508,600 |
| Aug 24, 2026 | 9.12 | 9.22 | 9.10 | 9.22 | +0.18 | +1.99% | 1,458,800 |
| Aug 21, 2026 | 9.12 | 9.14 | 9.02 | 9.04 | -0.05 | -0.55% | 1,463,200 |
| Aug 20, 2026 | 8.99 | 9.12 | 8.94 | 9.09 | +0.08 | +0.89% | 1,720,000 |
| Aug 19, 2026 | 8.89 | 9.03 | 8.86 | 9.01 | +0.17 | +1.92% | 2,353,800 |
| Aug 18, 2026 | 8.86 | 8.95 | 8.78 | 8.84 | +0.03 | +0.34% | 2,116,800 |
| Aug 17, 2026 | 8.76 | 8.90 | 8.74 | 8.81 | +0.05 | +0.57% | 2,343,200 |
| Aug 14, 2026 | 8.99 | 9.07 | 8.73 | 8.76 | -0.26 | -2.88% | 2,896,200 |
65 days, newest first. Daily bars as drawn on the GNL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.