NYSE : GNL
Global Net Lease, Inc. — Price history
Real Estate · REIT - Diversified · United States
Last price 6.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Net Lease, Inc. (GNL) closed at 6.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.25 | 7.28 | 6.95 | 6.97 | 3,304,489 | -3.46% |
| 2026-10-29 | 7 | 7.22 | 6.95 | 7.22 | 2,719,676 | +3.44% |
| 2026-10-28 | 6.97 | 7 | 6.85 | 6.98 | 3,469,685 | -0.29% |
| 2026-10-27 | 7.12 | 7.18 | 6.99 | 7 | 3,523,325 | -1.96% |
| 2026-10-26 | 7.19 | 7.29 | 7.13 | 7.14 | 2,026,302 | -0.83% |
| 2026-10-23 | 7.29 | 7.32 | 7.14 | 7.2 | 2,406,595 | -1.10% |
| 2026-10-22 | 7.1 | 7.3 | 7.07 | 7.28 | 2,866,294 | +2.25% |
| 2026-10-21 | 7.38 | 7.38 | 7.05 | 7.12 | 3,716,146 | -3.26% |
| 2026-10-20 | 7.36 | 7.515 | 7.335 | 7.36 | 3,541,145 | +0.55% |
| 2026-10-19 | 7.41 | 7.47 | 7.243 | 7.32 | 3,174,021 | -1.48% |
| 2026-10-16 | 7.45 | 7.5 | 7.38 | 7.43 | 3,712,641 | -0.13% |
| 2026-10-15 | 7.62 | 7.7 | 7.435 | 7.44 | 4,231,211 | -1.06% |
| 2026-10-14 | 7.65 | 7.66 | 7.51 | 7.52 | 2,329,764 | -1.96% |
| 2026-10-13 | 7.89 | 7.915 | 7.54 | 7.67 | 3,469,187 | -1.92% |
| 2026-10-12 | 7.73 | 7.88 | 7.7 | 7.82 | 2,100,311 | +0.90% |
| 2026-10-09 | 7.8 | 7.83 | 7.685 | 7.75 | 1,626,034 | -0.26% |
| 2026-10-08 | 8 | 8.015 | 7.83 | 7.96 | 3,538,703 | -0.62% |
| 2026-10-07 | 8.11 | 8.16 | 8.01 | 8.01 | 2,714,597 | -1.60% |
| 2026-10-06 | 8.15 | 8.18 | 8.085 | 8.14 | 2,312,474 | +0.00% |
| 2026-10-05 | 8.26 | 8.28 | 8.14 | 8.14 | 3,782,735 | -1.33% |
| 2026-10-02 | 8.4 | 8.4 | 8.22 | 8.25 | 3,107,951 | +0.12% |
| 2026-10-01 | 8.26 | 8.29 | 8.1 | 8.24 | 3,474,727 | -0.24% |
| 2026-09-30 | 8.4 | 8.435 | 8.26 | 8.26 | 3,336,435 | -1.08% |
| 2026-09-29 | 8.46 | 8.53 | 8.32 | 8.35 | 3,945,430 | -1.65% |
| 2026-09-28 | 8.56 | 8.58 | 8.43 | 8.49 | 3,176,857 | -0.70% |
| 2026-09-25 | 8.61 | 8.74 | 8.55 | 8.55 | 3,447,775 | -0.93% |
| 2026-09-24 | 8.67 | 8.71 | 8.575 | 8.63 | 2,450,108 | -0.46% |
| 2026-09-23 | 8.7 | 8.72 | 8.66 | 8.67 | 1,923,352 | -0.46% |
| 2026-09-22 | 8.8 | 8.8 | 8.71 | 8.71 | 1,970,078 | -0.34% |
| 2026-09-21 | 8.85 | 8.915 | 8.73 | 8.74 | 1,706,549 | -0.34% |
| 2026-09-18 | 8.85 | 8.87 | 8.77 | 8.77 | 8,342,370 | -1.35% |
| 2026-09-17 | 8.93 | 8.945 | 8.83 | 8.89 | 1,932,866 | +0.23% |
| 2026-09-16 | 9 | 9.065 | 8.87 | 8.87 | 2,567,806 | -1.55% |
| 2026-09-15 | 9.01 | 9.09 | 8.98 | 9.01 | 1,836,035 | -0.11% |
| 2026-09-14 | 9.04 | 9.105 | 8.98 | 9.02 | 2,064,121 | -0.33% |
| 2026-09-11 | 9.12 | 9.135 | 9.045 | 9.05 | 1,863,411 | -0.33% |
| 2026-09-10 | 9.1 | 9.13 | 9.045 | 9.08 | 1,907,143 | -0.11% |
| 2026-09-09 | 9.11 | 9.13 | 9.04 | 9.09 | 1,921,439 | -0.11% |
| 2026-09-08 | 9.08 | 9.16 | 9.08 | 9.1 | 1,362,827 | -0.22% |
| 2026-09-04 | 9.08 | 9.228 | 9.08 | 9.12 | 1,532,872 | -0.22% |
| 2026-09-03 | 9.21 | 9.22 | 9.1 | 9.14 | 1,124,162 | -0.11% |
| 2026-09-02 | 9.15 | 9.215 | 9.1 | 9.15 | 1,491,173 | +0.22% |
| 2026-09-01 | 9.18 | 9.325 | 9.07 | 9.13 | 2,354,258 | -0.54% |
| 2026-08-31 | 9.14 | 9.235 | 9.055 | 9.18 | 2,745,706 | +0.22% |
| 2026-08-28 | 9.18 | 9.225 | 9.135 | 9.16 | 1,205,743 | +0.33% |
| 2026-08-27 | 9.07 | 9.15 | 9.03 | 9.13 | 1,261,366 | -0.11% |
| 2026-08-26 | 9.25 | 9.255 | 9.12 | 9.14 | 1,283,285 | -1.19% |
| 2026-08-25 | 9.22 | 9.285 | 9.145 | 9.25 | 1,508,557 | +0.33% |
| 2026-08-24 | 9.12 | 9.22 | 9.1 | 9.22 | 1,458,781 | +1.99% |
| 2026-08-21 | 9.12 | 9.14 | 9.02 | 9.04 | 1,463,213 | -0.55% |
| 2026-08-20 | 8.99 | 9.12 | 8.94 | 9.09 | 1,719,964 | +0.89% |
| 2026-08-19 | 8.89 | 9.03 | 8.86 | 9.01 | 2,353,797 | +1.92% |
| 2026-08-18 | 8.86 | 8.95 | 8.78 | 8.84 | 2,116,823 | +0.34% |
| 2026-08-17 | 8.76 | 8.9 | 8.74 | 8.81 | 2,343,217 | +0.57% |
| 2026-08-14 | 8.99 | 9.07 | 8.735 | 8.76 | 2,896,151 | -2.88% |
| 2026-08-13 | 8.99 | 9.105 | 8.94 | 9.02 | 2,470,538 | +0.33% |
| 2026-08-12 | 9.15 | 9.15 | 8.93 | 8.99 | 4,731,806 | -0.77% |
| 2026-08-11 | 9.24 | 9.28 | 9.015 | 9.06 | 8,442,770 | -2.05% |
| 2026-08-10 | 9.16 | 9.33 | 9.055 | 9.25 | 4,712,011 | +0.22% |
| 2026-08-07 | 9.04 | 9.23 | 9.025 | 9.23 | 3,177,311 | +1.76% |
| 2026-08-06 | 8.94 | 9.15 | 8.81 | 9.07 | 3,890,385 | +5.22% |
| 2026-08-05 | 8.66 | 8.67 | 8.43 | 8.62 | 2,806,334 | +0.58% |
| 2026-08-04 | 8.64 | 8.68 | 8.504 | 8.57 | 2,284,537 | -0.92% |
| 2026-08-03 | 8.73 | 8.805 | 8.645 | 8.65 | 1,967,419 | -0.80% |
| 2026-07-31 | 8.79 | 8.79 | 8.665 | 8.72 | 1,989,417 | -0.91% |
| 2026-07-30 | 8.89 | 8.91 | 8.71 | 8.8 | 1,930,263 | -0.79% |
| 2026-07-29 | 8.8 | 8.895 | 8.8 | 8.87 | 1,498,297 | +0.57% |
| 2026-07-28 | 8.94 | 8.965 | 8.81 | 8.82 | 1,793,603 | -0.34% |
| 2026-07-27 | 8.86 | 8.985 | 8.84 | 8.85 | 1,367,448 | -0.34% |
| 2026-07-24 | 8.94 | 9.005 | 8.82 | 8.88 | 1,786,887 | +0.00% |
| 2026-07-23 | 9.1 | 9.257 | 8.835 | 8.88 | 1,762,019 | -3.06% |
| 2026-07-22 | 9.24 | 9.25 | 9.12 | 9.16 | 1,648,974 | -0.33% |
| 2026-07-21 | 9.13 | 9.21 | 9.06 | 9.19 | 2,412,674 | +0.33% |
| 2026-07-20 | 9.26 | 9.32 | 9.08 | 9.16 | 2,484,903 | -1.08% |
| 2026-07-17 | 9.49 | 9.53 | 9.125 | 9.26 | 2,678,982 | -2.01% |
| 2026-07-16 | 8.97 | 9.46 | 8.955 | 9.45 | 3,597,399 | +6.06% |
| 2026-07-15 | 8.78 | 8.97 | 8.78 | 8.91 | 2,795,339 | +1.14% |
| 2026-07-14 | 8.85 | 8.87 | 8.77 | 8.81 | 2,621,443 | -0.11% |
| 2026-07-13 | 8.9 | 9.017 | 8.82 | 8.82 | 2,489,423 | -0.68% |
| 2026-07-10 | 9.03 | 9.08 | 8.97 | 9.07 | 2,633,767 | +0.67% |
| 2026-07-09 | 8.97 | 9.045 | 8.89 | 9.01 | 2,340,556 | +1.01% |
| 2026-07-08 | 8.91 | 8.975 | 8.89 | 8.92 | 3,291,019 | -0.56% |
| 2026-07-07 | 9.08 | 9.135 | 8.94 | 8.97 | 2,880,190 | -0.33% |
| 2026-07-06 | 9.23 | 9.303 | 9 | 9 | 2,707,538 | -2.28% |
| 2026-07-02 | 8.98 | 9.235 | 8.98 | 9.21 | 2,639,978 | +3.14% |
| 2026-07-01 | 8.9 | 9.04 | 8.9 | 8.93 | 2,081,052 | -0.11% |
| 2026-06-30 | 8.94 | 9.05 | 8.845 | 8.94 | 2,175,920 | +0.00% |
| 2026-06-29 | 9 | 9.02 | 8.85 | 8.94 | 4,136,218 | -0.67% |
| 2026-06-26 | 9.03 | 9.09 | 8.83 | 9 | 5,342,059 | -0.33% |
| 2026-06-25 | 9.195 | 9.24 | 8.97 | 9.03 | 2,637,875 | -1.53% |
| 2026-06-24 | 9.17 | 9.26 | 9.13 | 9.17 | 2,588,693 | +0.00% |
| 2026-06-23 | 9.08 | 9.19 | 9.08 | 9.17 | 3,586,126 | +0.99% |
| 2026-06-22 | 9.2 | 9.26 | 9.06 | 9.08 | 4,148,675 | -1.52% |
| 2026-06-18 | 9.11 | 9.235 | 9.11 | 9.22 | 5,315,704 | +1.10% |
| 2026-06-17 | 9.2 | 9.26 | 9.035 | 9.12 | 2,651,078 | -1.51% |
| 2026-06-16 | 9.36 | 9.425 | 9.2 | 9.26 | 2,444,045 | -0.75% |
| 2026-06-15 | 9.44 | 9.489 | 9.3 | 9.33 | 3,162,479 | -1.17% |
| 2026-06-12 | 9.38 | 9.44 | 9.34 | 9.44 | 1,882,390 | +0.43% |
| 2026-06-11 | 9.54 | 9.59 | 9.39 | 9.4 | 2,017,562 | -0.74% |
| 2026-06-10 | 9.62 | 9.635 | 9.47 | 9.47 | 2,844,423 | -0.94% |
| 2026-06-09 | 9.56 | 9.67 | 9.475 | 9.56 | 3,570,344 | +0.95% |
| 2026-06-08 | 9.44 | 9.59 | 9.41 | 9.47 | 2,242,516 | +0.85% |
| 2026-06-05 | 9.4 | 9.49 | 9.315 | 9.39 | 7,220,838 | +0.00% |
| 2026-06-04 | 9.32 | 9.395 | 9.26 | 9.39 | 1,568,639 | +1.95% |
| 2026-06-03 | 9.24 | 9.38 | 9.19 | 9.21 | 1,565,965 | -1.50% |
| 2026-06-02 | 9.23 | 9.45 | 9.21 | 9.35 | 1,469,033 | +1.19% |
| 2026-06-01 | 9.2 | 9.27 | 9.155 | 9.24 | 2,279,315 | -1.39% |
| 2026-05-29 | 9.48 | 9.492 | 9.35 | 9.37 | 2,122,027 | -1.26% |
| 2026-05-28 | 9.45 | 9.53 | 9.42 | 9.49 | 1,454,729 | +0.11% |
| 2026-05-27 | 9.54 | 9.57 | 9.455 | 9.48 | 2,050,371 | -0.32% |
| 2026-05-26 | 9.35 | 9.53 | 9.31 | 9.51 | 2,242,446 | +1.93% |
| 2026-05-22 | 9.38 | 9.405 | 9.32 | 9.33 | 1,977,410 | -0.53% |
| 2026-05-21 | 9.42 | 9.45 | 9.265 | 9.38 | 1,565,337 | -0.64% |
| 2026-05-20 | 9.32 | 9.48 | 9.3 | 9.44 | 1,556,151 | +1.29% |
| 2026-05-19 | 9.35 | 9.37 | 9.28 | 9.32 | 1,340,848 | -0.11% |
| 2026-05-18 | 9.28 | 9.4 | 9.23 | 9.33 | 1,221,743 | +1.08% |
| 2026-05-15 | 9.17 | 9.33 | 9.13 | 9.23 | 1,974,941 | +0.33% |
| 2026-05-14 | 9.18 | 9.23 | 9.13 | 9.2 | 1,819,264 | +0.88% |
| 2026-05-13 | 9.08 | 9.17 | 9.05 | 9.12 | 1,928,355 | -0.11% |
| 2026-05-12 | 9.16 | 9.2 | 9.06 | 9.13 | 2,463,179 | +0.11% |