5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
+11.44%
1 YEAR PERFORMANCE
+12.21%
Global Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.20 | $8.13 (-0.85%) | $8.24 | $8.13 | 952.96 K | $1.80 B |
| 12/03/2025 | $8.15 | $8.24 (1.1%) | $8.26 | $8.13 | 1.12 M | $1.82 B |
| 12/02/2025 | $8.16 | $8.15 (-0.12%) | $8.25 | $8.10 | 1.10 M | $1.80 B |
| 12/01/2025 | $8.17 | $8.24 (0.86%) | $8.24 | $8.16 | 1.04 M | $1.82 B |
| 11/28/2025 | $8.22 | $8.21 (-0.12%) | $8.24 | $8.16 | 727.41 K | $1.81 B |
| 11/26/2025 | $8.17 | $8.22 (0.61%) | $8.38 | $8.17 | 2.27 M | $1.82 B |
| 11/25/2025 | $8.06 | $8.18 (1.49%) | $8.28 | $8.06 | 2.39 M | $1.81 B |
| 11/24/2025 | $7.97 | $8.05 (1%) | $8.05 | $7.91 | 1.64 M | $1.78 B |
| 11/21/2025 | $7.85 | $7.98 (1.66%) | $7.98 | $7.76 | 1.56 M | $1.76 B |
| 11/20/2025 | $7.87 | $7.79 (-1.02%) | $7.97 | $7.78 | 984.17 K | $1.72 B |
| 11/19/2025 | $7.90 | $7.84 (-0.76%) | $7.93 | $7.82 | 888.27 K | $1.73 B |
| 11/18/2025 | $7.86 | $7.93 (0.89%) | $7.93 | $7.82 | 1.02 M | $1.75 B |
| 11/17/2025 | $7.95 | $7.86 (-1.13%) | $7.97 | $7.85 | 1.23 M | $1.74 B |
| 11/14/2025 | $7.97 | $7.94 (-0.38%) | $7.98 | $7.83 | 959.60 K | $1.75 B |
| 11/13/2025 | $7.71 | $7.97 (3.37%) | $7.98 | $7.71 | 1.68 M | $1.76 B |
| 11/12/2025 | $7.88 | $7.80 (-1.02%) | $7.92 | $7.80 | 1.46 M | $1.72 B |
| 11/11/2025 | $7.88 | $7.93 (0.63%) | $7.96 | $7.86 | 1.21 M | $1.75 B |
| 11/10/2025 | $8.06 | $7.85 (-2.61%) | $8.06 | $7.85 | 1.27 M | $1.73 B |
| 11/07/2025 | $7.90 | $8.08 (2.28%) | $8.08 | $7.90 | 1.81 M | $1.78 B |
| 11/06/2025 | $7.64 | $7.94 (3.93%) | $8.05 | $7.60 | 1.96 M | $1.75 B |
| 11/05/2025 | $7.57 | $7.55 (-0.26%) | $7.60 | $7.52 | 1.07 M | $1.67 B |
| 11/04/2025 | $7.61 | $7.55 (-0.79%) | $7.64 | $7.52 | 952.71 K | $1.67 B |
| 11/03/2025 | $7.59 | $7.64 (0.66%) | $7.66 | $7.48 | 1.28 M | $1.69 B |
| 10/31/2025 | $7.60 | $7.62 (0.26%) | $7.68 | $7.52 | 970.73 K | $1.70 B |
| 10/30/2025 | $7.54 | $7.65 (1.46%) | $7.65 | $7.51 | 1.35 M | $1.71 B |
| 10/29/2025 | $7.70 | $7.56 (-1.82%) | $7.72 | $7.50 | 1.23 M | $1.69 B |
| 10/28/2025 | $7.71 | $7.71 (0%) | $7.72 | $7.62 | 1.09 M | $1.72 B |
| 10/27/2025 | $7.69 | $7.70 (0.13%) | $7.72 | $7.63 | 1.05 M | $1.72 B |
| 10/24/2025 | $7.66 | $7.69 (0.39%) | $7.73 | $7.61 | 798.50 K | $1.71 B |
| 10/23/2025 | $7.61 | $7.63 (0.26%) | $7.66 | $7.51 | 909.30 K | $1.70 B |
| 10/22/2025 | $7.66 | $7.59 (-0.91%) | $7.67 | $7.48 | 1.48 M | $1.69 B |
| 10/21/2025 | $7.75 | $7.62 (-1.68%) | $7.76 | $7.58 | 947.53 K | $1.70 B |
| 10/20/2025 | $7.71 | $7.75 (0.52%) | $7.76 | $7.64 | 1.06 M | $1.73 B |
| 10/17/2025 | $7.81 | $7.68 (-1.66%) | $7.85 | $7.65 | 1.11 M | $1.71 B |
| 10/16/2025 | $7.87 | $7.77 (-1.27%) | $7.99 | $7.76 | 1.24 M | $1.73 B |
| 10/15/2025 | $7.80 | $7.95 (1.92%) | $7.97 | $7.79 | 1.74 M | $1.77 B |
| 10/14/2025 | $7.54 | $7.74 (2.65%) | $7.77 | $7.54 | 1.35 M | $1.73 B |
| 10/13/2025 | $7.62 | $7.58 (-0.52%) | $7.66 | $7.51 | 1.13 M | $1.69 B |
| 10/10/2025 | $7.65 | $7.64 (-0.13%) | $7.72 | $7.60 | 1.76 M | $1.70 B |
| 10/09/2025 | $7.97 | $7.82 (-1.88%) | $7.98 | $7.80 | 1.73 M | $1.74 B |
| 10/08/2025 | $8.01 | $7.96 (-0.62%) | $8.03 | $7.95 | 1.33 M | $1.77 B |
| 10/07/2025 | $8.07 | $8.01 (-0.74%) | $8.10 | $8.00 | 2.19 M | $1.79 B |
| 10/06/2025 | $8.19 | $8.06 (-1.59%) | $8.19 | $8.04 | 1.78 M | $1.80 B |
| 10/03/2025 | $8.18 | $8.19 (0.12%) | $8.32 | $8.16 | 1.60 M | $1.83 B |
| 10/02/2025 | $8.17 | $8.13 (-0.49%) | $8.20 | $8.07 | 1.00 M | $1.81 B |
| 10/01/2025 | $8.14 | $8.19 (0.61%) | $8.21 | $8.11 | 885.13 K | $1.83 B |
| 09/30/2025 | $8.07 | $8.13 (0.74%) | $8.15 | $8.06 | 989.07 K | $1.81 B |
| 09/29/2025 | $8.17 | $8.04 (-1.59%) | $8.17 | $8.03 | 1.45 M | $1.79 B |
| 09/26/2025 | $8.11 | $8.15 (0.49%) | $8.18 | $8.11 | 814.14 K | $1.82 B |
| 09/25/2025 | $8.06 | $8.08 (0.25%) | $8.10 | $8.02 | 1.09 M | $1.80 B |
| 09/24/2025 | $8.07 | $8.04 (-0.37%) | $8.08 | $8.03 | 1.12 M | $1.79 B |
| 09/23/2025 | $8.08 | $8.07 (-0.12%) | $8.15 | $8.06 | 1.14 M | $1.80 B |
| 09/22/2025 | $8.03 | $8.05 (0.25%) | $8.10 | $8.01 | 1.32 M | $1.79 B |
| 09/19/2025 | $8.15 | $8.05 (-1.23%) | $8.17 | $8.05 | 3.00 M | $1.79 B |
| 09/18/2025 | $8.02 | $8.14 (1.5%) | $8.24 | $8.02 | 1.43 M | $1.81 B |
| 09/17/2025 | $8.12 | $8.08 (-0.49%) | $8.27 | $8.05 | 1.77 M | $1.80 B |
| 09/16/2025 | $8.12 | $8.11 (-0.12%) | $8.19 | $8.04 | 1.06 M | $1.81 B |
| 09/15/2025 | $8.23 | $8.17 (-0.73%) | $8.25 | $8.10 | 899.50 K | $1.82 B |
| 09/12/2025 | $8.31 | $8.20 (-1.32%) | $8.32 | $8.20 | 1.15 M | $1.83 B |
| 09/11/2025 | $8.25 | $8.33 (0.97%) | $8.35 | $8.20 | 1.37 M | $1.86 B |
| 09/10/2025 | $8.19 | $8.20 (0.12%) | $8.24 | $8.15 | 1.23 M | $1.83 B |
| 09/09/2025 | $8.20 | $8.19 (-0.12%) | $8.23 | $8.16 | 1.28 M | $1.83 B |
| 09/08/2025 | $7.99 | $8.22 (2.88%) | $8.24 | $7.96 | 1.79 M | $1.83 B |
| 09/05/2025 | $8.00 | $8.03 (0.38%) | $8.14 | $7.99 | 1.25 M | $1.79 B |
| 09/04/2025 | $7.88 | $7.93 (0.63%) | $7.98 | $7.87 | 871.10 K | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
