Global Net Lease(GNL)
$6.75-0.10 (-1.46%)
GNL
Global Net Lease historical prices
$6.75
At close:-0.10 (-1.46%)
Want to see GNL full AI Analyst Report?
Global Net Lease (GNL) Historical Prices
1,451 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.85 | 6.86 | 6.64 | 6.75 | 6.75 | -1.46% | 4,324,927 | 1.62 |
| Nov 10, 2026 | 6.78 | 6.93 | 6.78 | 6.85 | 6.85 | 0.00% | 2,770,948 | 1.04 |
| Nov 09, 2026 | 6.87 | 6.94 | 6.82 | 6.87 | 6.87 | +0.29% | 3,658,513 | 1.36 |
| Nov 06, 2026 | 7.03 | 7.22 | 6.84 | 6.85 | 6.85 | -3.66% | 5,125,033 | 1.87 |
| Nov 05, 2026 | 7.02 | 7.14 | 6.90 | 7.11 | 7.11 | +0.28% | 4,691,425 | 1.71 |
| Nov 04, 2026 | 7.03 | 7.13 | 6.96 | 7.09 | 7.09 | +2.46% | 4,388,976 | 1.61 |
| Nov 03, 2026 | 6.95 | 7.00 | 6.82 | 6.92 | 6.92 | -0.57% | 2,834,487 | 1.04 |
| Nov 02, 2026 | 7.05 | 7.07 | 6.81 | 6.96 | 6.96 | -0.14% | 2,976,514 | 1.09 |
| Oct 30, 2026 | 7.25 | 7.28 | 6.95 | 6.97 | 6.97 | -3.46% | 3,301,905 | 1.22 |
| Oct 29, 2026 | 7.00 | 7.22 | 6.95 | 7.22 | 7.22 | +3.44% | 2,719,658 | 1.01 |
| Oct 28, 2026 | 6.97 | 7.00 | 6.85 | 6.98 | 6.98 | -0.29% | 3,469,459 | 1.29 |
| Oct 27, 2026 | 7.12 | 7.18 | 6.99 | 7.00 | 7.00 | -1.96% | 3,523,078 | 1.33 |
| Oct 26, 2026 | 7.19 | 7.29 | 7.13 | 7.14 | 7.14 | -0.83% | 2,026,249 | 0.77 |
| Oct 23, 2026 | 7.29 | 7.32 | 7.14 | 7.20 | 7.20 | -1.10% | 2,406,586 | 0.91 |
| Oct 22, 2026 | 7.10 | 7.30 | 7.07 | 7.28 | 7.28 | +2.25% | 2,866,294 | 1.10 |
| Oct 21, 2026 | 7.38 | 7.38 | 7.05 | 7.12 | 7.12 | -3.26% | 3,716,146 | 1.44 |
| Oct 20, 2026 | 7.36 | 7.52 | 7.34 | 7.36 | 7.36 | +0.55% | 3,541,145 | 1.39 |
| Oct 19, 2026 | 7.41 | 7.47 | 7.24 | 7.32 | 7.32 | -1.48% | 3,174,009 | 1.25 |
| Oct 16, 2026 | 7.45 | 7.50 | 7.38 | 7.43 | 7.43 | -0.13% | 3,913,946 | 1.56 |
| Oct 15, 2026 | 7.62 | 7.70 | 7.44 | 7.44 | 7.44 | -1.06% | 4,233,326 | 1.71 |
| Oct 14, 2026 | 7.65 | 7.66 | 7.51 | 7.52 | 7.52 | -1.96% | 2,329,931 | 0.94 |
| Oct 13, 2026 | 7.89 | 7.92 | 7.54 | 7.67 | 7.67 | -1.92% | 3,469,189 | 1.39 |
| Oct 12, 2026 | 7.73 | 7.88 | 7.70 | 7.82 | 7.82 | +0.90% | 2,100,327 | 0.84 |
| Oct 09, 2026 | 7.80 | 7.83 | 7.69 | 7.75 | 7.75 | -0.26% | 1,626,208 | 0.65 |
| Oct 08, 2026 | 8.00 | 8.02 | 7.83 | 7.96 | 7.77 | -0.61% | 3,540,540 | 1.42 |
| Oct 07, 2026 | 8.11 | 8.16 | 8.01 | 8.01 | 7.82 | -1.60% | 2,714,597 | 1.09 |
| Oct 06, 2026 | 8.15 | 8.18 | 8.09 | 8.14 | 7.95 | 0.00% | 2,312,474 | 0.93 |
| Oct 05, 2026 | 8.26 | 8.28 | 8.14 | 8.14 | 7.95 | -1.34% | 3,782,735 | 1.52 |
| Oct 02, 2026 | 8.40 | 8.40 | 8.22 | 8.25 | 8.05 | +0.12% | 3,107,951 | 1.25 |
| Oct 01, 2026 | 8.26 | 8.29 | 8.10 | 8.24 | 8.04 | -0.24% | 3,474,727 | 1.40 |
| Sep 30, 2026 | 8.40 | 8.44 | 8.26 | 8.26 | 8.06 | -1.08% | 3,336,435 | 1.38 |
| Sep 29, 2026 | 8.46 | 8.53 | 8.32 | 8.35 | 8.15 | -1.65% | 3,945,430 | 1.64 |
| Sep 28, 2026 | 8.56 | 8.58 | 8.43 | 8.49 | 8.29 | -0.70% | 3,176,857 | 1.33 |
| Sep 25, 2026 | 8.61 | 8.74 | 8.55 | 8.55 | 8.35 | -0.94% | 3,447,775 | 1.46 |
| Sep 24, 2026 | 8.67 | 8.71 | 8.58 | 8.63 | 8.42 | -0.46% | 2,450,108 | 1.03 |
| Sep 23, 2026 | 8.70 | 8.72 | 8.66 | 8.67 | 8.46 | -0.46% | 1,923,352 | 0.79 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.71 | 8.71 | 8.50 | -0.34% | 1,970,078 | 0.80 |
| Sep 21, 2026 | 8.85 | 8.92 | 8.73 | 8.74 | 8.53 | -0.34% | 1,706,549 | 0.69 |
| Sep 18, 2026 | 8.85 | 8.87 | 8.77 | 8.77 | 8.56 | -1.35% | 8,342,370 | 3.49 |
| Sep 17, 2026 | 8.93 | 8.95 | 8.83 | 8.89 | 8.68 | +0.22% | 1,932,866 | 0.80 |
| Sep 16, 2026 | 9.00 | 9.07 | 8.87 | 8.87 | 8.66 | -1.55% | 2,567,806 | 1.08 |
| Sep 15, 2026 | 9.01 | 9.09 | 8.98 | 9.01 | 8.79 | -0.11% | 1,836,035 | 0.75 |
| Sep 14, 2026 | 9.04 | 9.11 | 8.98 | 9.02 | 8.80 | -0.33% | 2,064,121 | 0.84 |
| Sep 11, 2026 | 9.12 | 9.14 | 9.05 | 9.05 | 8.83 | -0.34% | 1,863,411 | 0.76 |
| Sep 10, 2026 | 9.10 | 9.13 | 9.05 | 9.08 | 8.86 | -0.11% | 1,907,143 | 0.77 |
| Sep 09, 2026 | 9.11 | 9.13 | 9.04 | 9.09 | 8.87 | -0.10% | 1,921,439 | 0.77 |
| Sep 08, 2026 | 9.08 | 9.16 | 9.08 | 9.10 | 8.88 | -0.22% | 1,362,827 | 0.55 |
| Sep 07, 2026 | 9.08 | 9.23 | 9.08 | 9.12 | 8.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.08 | 9.23 | 9.08 | 9.12 | 8.90 | -0.21% | 1,532,872 | 0.60 |
| Sep 03, 2026 | 9.21 | 9.22 | 9.10 | 9.14 | 8.92 | -0.11% | 1,124,162 | 0.43 |
