Education
About Us
Working with TipRanks
Follow Us
Global Net Lease (GNL)
NYSE:GNL
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
9.56
9.56
9.32
9.46
9.46
-0.63%
1,934,883
1.20
Jan 29, 2026
9.46
9.55
9.39
9.52
9.52
+1.38%
1,558,241
0.97
Jan 28, 2026
9.49
9.53
9.36
9.39
9.39
-0.63%
2,726,273
1.73
Jan 27, 2026
9.36
9.48
9.28
9.45
9.45
+0.75%
1,643,550
1.05
Jan 26, 2026
9.45
9.47
9.32
9.38
9.38
-0.21%
1,267,258
0.81
Jan 23, 2026
9.46
9.55
9.37
9.40
9.40
-0.63%
1,438,610
0.92
Jan 22, 2026
9.59
9.66
9.45
9.46
9.46
-1.15%
2,133,957
1.38
Jan 21, 2026
9.48
9.59
9.41
9.57
9.57
+1.48%
1,791,297
1.17
Jan 20, 2026
9.39
9.48
9.30
9.43
9.43
-0.42%
1,996,443
1.32
Jan 19, 2026
9.21
9.50
9.15
9.47
9.47
0.00%
0
0.00
Jan 16, 2026
9.21
9.50
9.15
9.47
9.47
+2.38%
2,327,033
1.54
Jan 15, 2026
9.15
9.27
9.12
9.25
9.25
+0.98%
1,687,476
1.12
Jan 14, 2026
9.03
9.18
8.97
9.16
9.16
+1.66%
2,711,397
1.83
Jan 13, 2026
9.01
9.10
8.97
9.01
9.01
-0.33%
1,702,441
1.16
Jan 12, 2026
8.79
9.11
8.74
9.04
9.04
+3.20%
2,286,757
1.56
Jan 09, 2026
8.87
9.03
8.87
8.95
8.76
+0.68%
2,285,289
1.58
Jan 08, 2026
8.90
9.02
8.85
8.89
8.70
0.00%
2,492,504
1.75
Jan 07, 2026
8.84
8.93
8.84
8.89
8.70
+1.14%
1,719,293
1.20
Jan 06, 2026
8.81
8.86
8.63
8.79
8.60
-0.12%
2,450,908
1.73
Jan 05, 2026
8.77
8.91
8.77
8.80
8.61
-0.22%
2,701,471
1.94
Jan 02, 2026
8.60
8.85
8.58
8.82
8.63
+2.55%
2,558,864
1.84
Jan 01, 2026
8.60
8.67
8.58
8.60
8.42
0.00%
0
0.00
Dec 31, 2025
8.60
8.67
8.58
8.60
8.42
+0.12%
2,044,138
1.45
Dec 30, 2025
8.51
8.63
8.51
8.59
8.41
+1.06%
1,489,431
1.06
Dec 29, 2025
8.56
8.62
8.49
8.50
8.32
-0.70%
1,841,420
1.33
Dec 26, 2025
8.46
8.57
8.41
8.56
8.38
+1.31%
1,685,661
1.23
Dec 25, 2025
8.20
8.55
8.20
8.45
8.27
0.00%
0
0.00
Dec 24, 2025
8.20
8.55
8.20
8.45
8.27
+2.92%
1,580,317
1.14
Dec 23, 2025
8.30
8.36
8.20
8.21
8.04
-1.08%
1,488,560
1.08
Dec 22, 2025
8.33
8.43
8.27
8.30
8.12
-0.48%
2,034,987
1.49
Dec 19, 2025
8.44
8.49
8.30
8.34
8.16
-1.08%
5,135,490
3.94
Dec 18, 2025
8.57
8.58
8.39
8.43
8.25
-1.40%
2,261,941
1.76
Dec 17, 2025
8.44
8.62
8.40
8.55
8.37
+1.19%
2,098,518
1.61
Dec 16, 2025
8.40
8.49
8.38
8.45
8.27
+0.60%
1,677,548
1.29
Dec 15, 2025
8.33
8.42
8.29
8.40
8.22
+1.44%
1,471,308
1.13
Dec 12, 2025
8.28
8.31
8.24
8.28
8.10
+0.37%
1,336,852
1.03
Dec 11, 2025
8.30
8.35
8.20
8.25
8.07
-0.12%
1,201,816
0.93
Dec 10, 2025
8.25
8.40
8.24
8.26
8.08
0.00%
1,291,113
1.00
Dec 09, 2025
8.13
8.33
8.11
8.26
8.08
+2.23%
1,595,760
1.24
Dec 08, 2025
8.12
8.17
8.08
8.08
7.91
-0.37%
1,405,280
1.09
Dec 05, 2025
8.10
8.14
8.05
8.11
7.94
-0.25%
768,809
0.59
Dec 04, 2025
8.20
8.24
8.13
8.13
7.96
-1.34%
1,003,447
0.77
Dec 03, 2025
8.15
8.26
8.13
8.24
8.07
+1.12%
1,118,254
0.86
Dec 02, 2025
8.16
8.25
8.10
8.15
7.98
-1.10%
1,101,715
0.84
Dec 01, 2025
8.17
8.24
8.16
8.24
8.07
+0.37%
1,038,038
0.79
Nov 28, 2025
8.22
8.24
8.16
8.21
8.04
-0.12%
727,413
0.55
Nov 27, 2025
8.17
8.38
8.17
8.22
8.05
0.00%
0
0.00
Nov 26, 2025
8.17
8.38
8.17
8.22
8.05
+0.49%
2,266,409
1.74
Nov 25, 2025
8.06
8.28
8.06
8.18
8.01
+1.61%
2,386,659
1.87
Nov 24, 2025
7.97
8.05
7.91
8.05
7.88
+0.88%
1,640,434
1.30
Rows: