Global Net Lease, Inc. (GNL) Historical Stock Data
7.95 ↓0.04 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNL is up 0.37% a day on average. There have been 16 days where Global Net Lease, Inc. closed green and 14 days where GNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.87 | 8.06 | 1.56M |
| 2025-05-12 | 8.13 | 7.99 | ↓$0.14 (-1.72%) | 7.98 | 8.17 | 1.84M |
| 2025-05-09 | 7.90 | 8.08 | ↑$0.18 (2.28%) | 7.85 | 8.17 | 2.13M |
| 2025-05-08 | 7.41 | 7.85 | ↑$0.44 (5.94%) | 7.35 | 7.87 | 2.25M |
| 2025-05-07 | 7.51 | 7.53 | ↑$0.02 (0.27%) | 7.48 | 7.56 | 1.68M |
| 2025-05-06 | 7.41 | 7.48 | ↑$0.07 (0.94%) | 7.41 | 7.53 | 1.22M |
| 2025-05-05 | 7.45 | 7.46 | ↑$0.01 (0.13%) | 7.42 | 7.52 | 1.85M |
| 2025-05-02 | 7.54 | 7.48 | ↓$0.06 (-0.80%) | 7.44 | 7.55 | 1.41M |
| 2025-05-01 | 7.55 | 7.48 | ↓$0.07 (-0.93%) | 7.48 | 7.57 | 1.03M |
| 2025-04-30 | 7.52 | 7.55 | ↑$0.03 (0.40%) | 7.39 | 7.57 | 1.22M |
| 2025-04-29 | 7.55 | 7.53 | ↓$0.02 (-0.26%) | 7.52 | 7.64 | 1.06M |
| 2025-04-28 | 7.49 | 7.56 | ↑$0.07 (0.93%) | 7.49 | 7.60 | 1.18M |
| 2025-04-25 | 7.44 | 7.53 | ↑$0.09 (1.21%) | 7.41 | 7.53 | 1.28M |
| 2025-04-24 | 7.57 | 7.49 | ↓$0.08 (-1.06%) | 7.48 | 7.57 | 1.22M |
| 2025-04-23 | 7.66 | 7.54 | ↓$0.12 (-1.57%) | 7.49 | 7.67 | 1.60M |
| 2025-04-22 | 7.60 | 7.58 | ↓$0.02 (-0.26%) | 7.50 | 7.66 | 1.45M |
| 2025-04-21 | 7.48 | 7.54 | ↑$0.06 (0.80%) | 7.48 | 7.57 | 1.56M |
| 2025-04-17 | 7.55 | 7.58 | ↑$0.03 (0.40%) | 7.55 | 7.74 | 1.74M |
| 2025-04-16 | 7.46 | 7.53 | ↑$0.07 (0.94%) | 7.41 | 7.58 | 2.44M |
| 2025-04-15 | 7.21 | 7.48 | ↑$0.27 (3.74%) | 7.20 | 7.52 | 2.78M |
| 2025-04-14 | 7.02 | 7.20 | ↑$0.18 (2.56%) | 7.02 | 7.24 | 2.51M |
| 2025-04-11 | 6.70 | 6.99 | ↑$0.29 (4.33%) | 6.66 | 7.02 | 3.19M |
| 2025-04-10 | 7.06 | 6.93 | ↓$0.13 (-1.84%) | 6.77 | 7.15 | 3.69M |
| 2025-04-09 | 6.72 | 7.21 | ↑$0.49 (7.29%) | 6.51 | 7.24 | 5.24M |
| 2025-04-08 | 7.35 | 6.82 | ↓$0.52 (-7.15%) | 6.78 | 7.37 | 3.59M |
| 2025-04-07 | 7.29 | 7.15 | ↓$0.14 (-1.92%) | 6.88 | 7.43 | 4.47M |
| 2025-04-04 | 7.68 | 7.52 | ↓$0.16 (-2.08%) | 7.46 | 7.74 | 3.30M |
| 2025-04-03 | 7.85 | 7.80 | ↓$0.05 (-0.64%) | 7.76 | 7.93 | 1.96M |
| 2025-04-02 | 7.95 | 7.95 | ↑$0.00 (0.00%) | 7.90 | 8.00 | 1.59M |
| 2025-04-01 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.94 | 8.07 | 1.66M |
Create an account or log in to view more rows.
$GNL green shoots
$GNL buy more doomers!!!
$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?