Home

Global Net Lease, Inc. Common Stock (GNL)

7.6200
-0.0300 (-0.39%)
NYSE · Last Trade: Nov 1st, 3:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Global Net Lease, Inc. Common Stock (GNL)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/20257.607.687.527.62970,7057.62
10/30/20257.547.657.517.651,353,6727.65
10/29/20257.707.717.507.561,229,6707.56
10/28/20257.717.727.627.711,094,4327.71
10/27/20257.697.727.637.701,050,2497.70
10/24/20257.667.737.617.69798,4787.69
10/23/20257.617.667.507.63909,2727.63
10/22/20257.667.677.487.591,478,4697.59
10/21/20257.757.767.587.62947,5087.62
10/20/20257.717.767.647.751,059,3907.75
10/17/20257.817.857.657.681,113,6927.68
10/16/20257.877.997.767.771,244,2377.77
10/15/20257.807.977.797.951,738,2667.95
10/14/20257.547.777.547.741,350,0407.74
10/13/20257.627.667.517.581,125,5597.58
10/10/20257.657.727.607.641,762,6537.64
10/09/20257.977.987.807.821,729,3177.63
10/08/20258.018.037.957.961,333,9027.77
10/07/20258.078.108.008.012,193,9067.82
10/06/20258.198.198.048.061,782,8327.86
10/03/20258.188.328.168.191,596,4977.99
10/02/20258.178.208.068.131,004,4777.93
10/01/20258.148.218.118.19885,1147.99
9/30/20258.078.148.058.13989,0477.93
9/29/20258.178.178.038.041,452,5877.84
9/26/20258.118.188.118.15851,2197.95
9/25/20258.068.108.028.081,085,3297.88
9/24/20258.078.088.038.041,118,9337.84
9/23/20258.088.148.058.071,135,8347.87
9/22/20258.038.108.018.051,318,8017.85
9/19/20258.158.178.058.053,002,0457.85
9/18/20258.028.248.028.141,432,3057.94
9/17/20258.128.278.058.081,769,5967.88
9/16/20258.128.198.048.111,057,7517.91
9/15/20258.238.258.108.17899,4887.97
9/12/20258.318.328.208.201,153,7518.00
9/11/20258.258.358.208.331,367,3068.13
9/10/20258.198.248.158.201,233,9768.00
9/09/20258.208.238.168.191,281,9527.99
9/08/20257.998.247.968.221,789,1568.02
9/05/20258.008.137.998.031,248,4837.83
9/04/20257.887.987.877.93871,0847.74
9/03/20257.797.887.757.871,306,8067.68
9/02/20257.847.887.747.811,494,1447.62
8/29/20257.777.907.767.871,163,6217.68
8/28/20257.797.797.717.77724,9967.58
8/27/20257.677.787.657.77713,6377.58
8/26/20257.737.807.707.701,603,5117.51
8/25/20257.867.877.727.74829,5837.55
8/22/20257.827.997.807.861,306,3927.67
8/21/20257.757.827.737.76723,1427.57
8/20/20257.807.877.747.801,053,4547.61
8/19/20257.607.847.557.771,566,5157.58
8/18/20257.497.527.457.48881,8877.30
8/15/20257.497.557.457.481,134,3897.30
8/14/20257.607.637.497.56934,1607.38
8/13/20257.537.707.517.671,618,3997.48
8/12/20257.477.517.397.501,328,4637.32
8/11/20257.697.717.417.411,726,1177.23
8/08/20257.487.747.477.683,242,4437.49
8/07/20256.837.486.807.473,366,7527.29
8/06/20256.866.896.776.852,054,8546.68
8/05/20256.946.966.846.871,558,4216.70
8/04/20256.917.006.906.921,752,2986.75
8/01/20257.047.066.876.882,030,5796.71