Global Net Lease, Inc. (GNL) Historical Stock Data
8.55 ↑0.10 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNL is up 0.43% a day on average. There have been 18 days where Global Net Lease, Inc. closed green and 12 days where GNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 8.44 | 8.55 | ↑$0.11 (1.30%) | 8.40 | 8.62 | 2.08M |
| 2025-12-16 | 8.40 | 8.45 | ↑$0.05 (0.60%) | 8.38 | 8.49 | 1.19M |
| 2025-12-15 | 8.33 | 8.40 | ↑$0.07 (0.84%) | 8.29 | 8.42 | 1.13M |
| 2025-12-12 | 8.28 | 8.28 | ↑$0.00 (0.00%) | 8.24 | 8.31 | 1M |
| 2025-12-11 | 8.30 | 8.25 | ↓$0.05 (-0.60%) | 8.20 | 8.35 | 883.08K |
| 2025-12-10 | 8.25 | 8.26 | ↑$0.01 (0.12%) | 8.24 | 8.40 | 848.95K |
| 2025-12-09 | 8.13 | 8.26 | ↑$0.13 (1.60%) | 8.11 | 8.33 | 1.40M |
| 2025-12-08 | 8.12 | 8.08 | ↓$0.04 (-0.49%) | 8.08 | 8.16 | 879.16K |
| 2025-12-05 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 8.05 | 8.14 | 563.06K |
| 2025-12-04 | 8.20 | 8.13 | ↓$0.07 (-0.85%) | 8.13 | 8.24 | 0.95M |
| 2025-12-03 | 8.15 | 8.24 | ↑$0.09 (1.10%) | 8.13 | 8.26 | 788.28K |
| 2025-12-02 | 8.16 | 8.15 | ↓$0.01 (-0.12%) | 8.10 | 8.25 | 1.10M |
| 2025-12-01 | 8.17 | 8.24 | ↑$0.07 (0.86%) | 8.16 | 8.24 | 721.85K |
| 2025-11-28 | 8.22 | 8.21 | ↓$0.01 (-0.12%) | 8.16 | 8.24 | 727.41K |
| 2025-11-26 | 8.17 | 8.22 | ↑$0.05 (0.61%) | 8.17 | 8.38 | 2.27M |
| 2025-11-25 | 8.06 | 8.18 | ↑$0.12 (1.49%) | 8.06 | 8.28 | 2.39M |
| 2025-11-24 | 7.97 | 8.05 | ↑$0.08 (1.00%) | 7.91 | 8.05 | 1.64M |
| 2025-11-21 | 7.85 | 7.98 | ↑$0.13 (1.66%) | 7.76 | 7.98 | 1.15M |
| 2025-11-20 | 7.87 | 7.79 | ↓$0.08 (-1.02%) | 7.78 | 7.97 | 806.47K |
| 2025-11-19 | 7.90 | 7.84 | ↓$0.06 (-0.76%) | 7.82 | 7.92 | 704.06K |
| 2025-11-18 | 7.86 | 7.93 | ↑$0.07 (0.89%) | 7.82 | 7.93 | 1.02M |
| 2025-11-17 | 7.95 | 7.86 | ↓$0.09 (-1.13%) | 7.85 | 7.97 | 0.98M |
| 2025-11-14 | 7.97 | 7.94 | ↓$0.03 (-0.38%) | 7.83 | 7.98 | 757.16K |
| 2025-11-13 | 7.71 | 7.97 | ↑$0.26 (3.37%) | 7.71 | 7.98 | 1.64M |
| 2025-11-12 | 7.88 | 7.80 | ↓$0.08 (-1.02%) | 7.80 | 7.92 | 1.42M |
| 2025-11-11 | 7.88 | 7.93 | ↑$0.05 (0.63%) | 7.86 | 7.96 | 894.23K |
| 2025-11-10 | 8.06 | 7.85 | ↓$0.21 (-2.61%) | 7.85 | 8.06 | 0.93M |
| 2025-11-07 | 7.90 | 8.08 | ↑$0.18 (2.28%) | 7.90 | 8.08 | 1.81M |
| 2025-11-06 | 7.64 | 7.94 | ↑$0.30 (3.93%) | 7.62 | 8.05 | 1.60M |
| 2025-11-05 | 7.57 | 7.55 | ↓$0.02 (-0.26%) | 7.52 | 7.60 | 1.06M |
Create an account or log in to view more rows.
$GNL the bulls in here
$GNL what happen
$GNL is the dump over
$GNL buying!
$GNL cup and handle forming
$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!!!