Global Net Lease, Inc.GNLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $9.21 | $9.50 | $9.15 | $9.47 | 2.27M |
| 1/15/2026 | $9.15 | $9.27 | $9.12 | $9.25 | 1.69M |
| 1/14/2026 | $9.03 | $9.18 | $8.97 | $9.16 | 2.71M |
| 1/13/2026 | $9.01 | $9.10 | $8.97 | $9.01 | 1.70M |
| 1/12/2026 | $8.79 | $9.11 | $8.74 | $9.04 | 2.29M |
| 1/9/2026 | $8.87 | $9.03 | $8.87 | $8.95 | 2.29M |
| 1/8/2026 | $8.90 | $9.02 | $8.85 | $8.89 | 2.49M |
| 1/7/2026 | $8.84 | $8.93 | $8.84 | $8.89 | 1.72M |
| 1/6/2026 | $8.81 | $8.86 | $8.63 | $8.79 | 2.45M |
| 1/5/2026 | $8.77 | $8.91 | $8.77 | $8.80 | 2.70M |
| 1/2/2026 | $8.60 | $8.85 | $8.58 | $8.82 | 2.56M |
| 12/31/2025 | $8.60 | $8.67 | $8.58 | $8.60 | 2.04M |
| 12/30/2025 | $8.51 | $8.63 | $8.51 | $8.59 | 1.49M |
| 12/29/2025 | $8.56 | $8.62 | $8.49 | $8.50 | 1.84M |
| 12/26/2025 | $8.46 | $8.57 | $8.41 | $8.56 | 1.69M |
| 12/24/2025 | $8.20 | $8.55 | $8.20 | $8.45 | 1.58M |
| 12/23/2025 | $8.30 | $8.36 | $8.20 | $8.21 | 1.49M |
| 12/22/2025 | $8.33 | $8.43 | $8.27 | $8.30 | 2.03M |
| 12/19/2025 | $8.44 | $8.49 | $8.30 | $8.34 | 5.14M |
| 12/18/2025 | $8.57 | $8.57 | $8.39 | $8.43 | 2.26M |
| 12/17/2025 | $8.44 | $8.62 | $8.40 | $8.55 | 2.10M |
| 12/16/2025 | $8.40 | $8.49 | $8.38 | $8.45 | 1.68M |
| 12/15/2025 | $8.33 | $8.42 | $8.29 | $8.40 | 1.47M |
| 12/12/2025 | $8.28 | $8.31 | $8.24 | $8.28 | 1.34M |
| 12/11/2025 | $8.30 | $8.35 | $8.20 | $8.25 | 1.20M |
| 12/10/2025 | $8.25 | $8.40 | $8.24 | $8.26 | 1.29M |
| 12/9/2025 | $8.13 | $8.32 | $8.11 | $8.26 | 1.60M |
| 12/8/2025 | $8.12 | $8.16 | $8.08 | $8.08 | 1.41M |
| 12/5/2025 | $8.10 | $8.14 | $8.05 | $8.11 | 768,809 |
| 12/4/2025 | $8.20 | $8.24 | $8.13 | $8.13 | 1.00M |
| 12/3/2025 | $8.15 | $8.26 | $8.13 | $8.24 | 1.12M |
| 12/2/2025 | $8.16 | $8.25 | $8.10 | $8.15 | 1.10M |
| 12/1/2025 | $8.17 | $8.24 | $8.16 | $8.24 | 1.04M |
| 11/28/2025 | $8.22 | $8.24 | $8.16 | $8.21 | 727,413 |
| 11/26/2025 | $8.17 | $8.38 | $8.17 | $8.22 | 2.27M |
| 11/25/2025 | $8.06 | $8.28 | $8.06 | $8.18 | 2.39M |
| 11/24/2025 | $7.97 | $8.05 | $7.91 | $8.05 | 1.64M |
| 11/21/2025 | $7.85 | $7.98 | $7.76 | $7.98 | 1.56M |
| 11/20/2025 | $7.87 | $7.97 | $7.78 | $7.79 | 984,167 |
| 11/19/2025 | $7.90 | $7.93 | $7.82 | $7.84 | 888,269 |
| 11/18/2025 | $7.86 | $7.93 | $7.82 | $7.93 | 1.02M |
| 11/17/2025 | $7.95 | $7.97 | $7.85 | $7.86 | 1.23M |
| 11/14/2025 | $7.97 | $7.98 | $7.83 | $7.94 | 959,600 |
| 11/13/2025 | $7.71 | $7.98 | $7.71 | $7.97 | 1.68M |
| 11/12/2025 | $7.88 | $7.92 | $7.80 | $7.80 | 1.46M |
| 11/11/2025 | $7.88 | $7.96 | $7.86 | $7.93 | 1.21M |
| 11/10/2025 | $8.06 | $8.06 | $7.85 | $7.85 | 1.27M |
| 11/7/2025 | $7.90 | $8.08 | $7.90 | $8.08 | 1.81M |
| 11/6/2025 | $7.64 | $8.05 | $7.60 | $7.94 | 1.96M |
| 11/5/2025 | $7.57 | $7.60 | $7.52 | $7.55 | 1.07M |
| 11/4/2025 | $7.61 | $7.64 | $7.52 | $7.55 | 952,708 |
| 11/3/2025 | $7.59 | $7.66 | $7.48 | $7.64 | 1.28M |
| 10/31/2025 | $7.60 | $7.68 | $7.52 | $7.62 | 970,730 |
| 10/30/2025 | $7.54 | $7.65 | $7.51 | $7.65 | 1.35M |
| 10/29/2025 | $7.70 | $7.72 | $7.50 | $7.56 | 1.23M |
| 10/28/2025 | $7.71 | $7.72 | $7.62 | $7.71 | 1.09M |
| 10/27/2025 | $7.69 | $7.72 | $7.63 | $7.70 | 1.05M |
| 10/24/2025 | $7.66 | $7.73 | $7.61 | $7.69 | 798,500 |
| 10/23/2025 | $7.61 | $7.66 | $7.51 | $7.63 | 909,300 |
| 10/22/2025 | $7.66 | $7.67 | $7.48 | $7.59 | 1.48M |
| 10/21/2025 | $7.75 | $7.76 | $7.58 | $7.62 | 947,528 |
| 10/20/2025 | $7.71 | $7.76 | $7.64 | $7.75 | 1.06M |