Global Net Lease, Inc. (GNL) Historical Stock Data
7.52 ↑0.20 (2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNL is up 0.06% a day on average. There have been 17 days where Global Net Lease, Inc. closed green and 13 days where GNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.35 | 7.52 | ↑$0.17 (2.31%) | 7.33 | 7.60 | 2.08M |
| 2025-01-02 | 7.38 | 7.32 | ↓$0.06 (-0.81%) | 7.28 | 7.45 | 1.60M |
| 2024-12-31 | 7.21 | 7.30 | ↑$0.09 (1.25%) | 7.19 | 7.32 | 1.12M |
| 2024-12-30 | 7.15 | 7.18 | ↑$0.03 (0.42%) | 7.12 | 7.21 | 1.39M |
| 2024-12-27 | 7.20 | 7.20 | ↑$0.00 (0.00%) | 7.14 | 7.30 | 1.44M |
| 2024-12-26 | 7.24 | 7.25 | ↑$0.01 (0.14%) | 7.22 | 7.33 | 1.09M |
| 2024-12-24 | 7.16 | 7.26 | ↑$0.10 (1.40%) | 7.15 | 7.27 | 520.41K |
| 2024-12-23 | 7.12 | 7.18 | ↑$0.06 (0.84%) | 7.04 | 7.18 | 2.62M |
| 2024-12-20 | 7.00 | 7.15 | ↑$0.15 (2.14%) | 7.00 | 7.27 | 4.44M |
| 2024-12-19 | 7.09 | 7.02 | ↓$0.07 (-0.99%) | 7.02 | 7.21 | 2.36M |
| 2024-12-18 | 7.29 | 7.04 | ↓$0.25 (-3.43%) | 7.00 | 7.42 | 2.39M |
| 2024-12-17 | 7.17 | 7.29 | ↑$0.12 (1.67%) | 7.15 | 7.38 | 2.10M |
| 2024-12-16 | 7.20 | 7.13 | ↓$0.07 (-0.97%) | 7.10 | 7.23 | 1.67M |
| 2024-12-13 | 7.10 | 7.22 | ↑$0.12 (1.69%) | 7.06 | 7.24 | 1.62M |
| 2024-12-12 | 7.09 | 7.12 | ↑$0.03 (0.42%) | 7.09 | 7.23 | 1.13M |
| 2024-12-11 | 7.17 | 7.11 | ↓$0.06 (-0.84%) | 7.08 | 7.22 | 1.18M |
| 2024-12-10 | 7.22 | 7.16 | ↓$0.06 (-0.83%) | 7.12 | 7.27 | 0.93M |
| 2024-12-09 | 7.20 | 7.23 | ↑$0.03 (0.42%) | 7.13 | 7.34 | 1.20M |
| 2024-12-06 | 7.20 | 7.14 | ↓$0.06 (-0.83%) | 7.12 | 7.27 | 1.13M |
| 2024-12-05 | 7.23 | 7.17 | ↓$0.06 (-0.83%) | 7.13 | 7.26 | 1.17M |
| 2024-12-04 | 7.23 | 7.25 | ↑$0.02 (0.28%) | 7.17 | 7.28 | 0.96M |
| 2024-12-03 | 7.40 | 7.25 | ↓$0.15 (-2.03%) | 7.18 | 7.40 | 1.25M |
| 2024-12-02 | 7.40 | 7.36 | ↓$0.04 (-0.54%) | 7.31 | 7.40 | 1.51M |
| 2024-11-29 | 7.50 | 7.41 | ↓$0.09 (-1.20%) | 7.41 | 7.58 | 869.34K |
| 2024-11-27 | 7.63 | 7.52 | ↓$0.11 (-1.44%) | 7.52 | 7.72 | 1.55M |
| 2024-11-26 | 7.51 | 7.57 | ↑$0.06 (0.80%) | 7.45 | 7.59 | 1.11M |
| 2024-11-25 | 7.39 | 7.56 | ↑$0.17 (2.30%) | 7.39 | 7.68 | 1.66M |
| 2024-11-22 | 7.31 | 7.36 | ↑$0.05 (0.68%) | 7.29 | 7.43 | 0.91M |
| 2024-11-21 | 7.28 | 7.28 | ↑$0.00 (0.00%) | 7.24 | 7.33 | 1.24M |
| 2024-11-20 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.21 | 7.32 | 1.11M |
Create an account or log in to view more rows.
$GNL Algorithms are playing games
$GNL Hold on to your Butts.
$GNL hold and buy… go green go!!!
$GNL looks like a loading
$GNL The United States stock market is going to crash.
$GNL I do it for the thrills!
$GNL Hold on to your Butts.
$GNL when's the offering?
$GNL might see a whole 1% green
$GNL Tomorrow