5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
+5.01%
6 MONTH PERFORMANCE
-5.74%
YEAR-TO-DATE PERFORMANCE
+3.42%
1 YEAR PERFORMANCE
+8.63%
Global Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.52 | $7.55 (0.4%) | $7.57 | $7.39 | 1.58 M | $1.74 B |
| 04/29/2025 | $7.55 | $7.53 (-0.26%) | $7.64 | $7.52 | 1.06 M | $1.74 B |
| 04/28/2025 | $7.49 | $7.56 (0.93%) | $7.60 | $7.49 | 1.18 M | $1.74 B |
| 04/25/2025 | $7.44 | $7.53 (1.21%) | $7.53 | $7.41 | 1.28 M | $1.74 B |
| 04/24/2025 | $7.57 | $7.49 (-1.06%) | $7.57 | $7.48 | 1.22 M | $1.73 B |
| 04/23/2025 | $7.66 | $7.53 (-1.7%) | $7.67 | $7.48 | 1.60 M | $1.74 B |
| 04/22/2025 | $7.60 | $7.58 (-0.26%) | $7.67 | $7.49 | 1.45 M | $1.75 B |
| 04/21/2025 | $7.48 | $7.54 (0.8%) | $7.57 | $7.48 | 1.56 M | $1.74 B |
| 04/17/2025 | $7.55 | $7.58 (0.4%) | $7.74 | $7.55 | 1.74 M | $1.75 B |
| 04/16/2025 | $7.46 | $7.53 (0.94%) | $7.58 | $7.41 | 2.44 M | $1.74 B |
| 04/15/2025 | $7.21 | $7.48 (3.74%) | $7.52 | $7.20 | 2.78 M | $1.72 B |
| 04/14/2025 | $7.02 | $7.20 (2.56%) | $7.24 | $7.02 | 2.51 M | $1.66 B |
| 04/11/2025 | $6.70 | $6.99 (4.33%) | $7.02 | $6.66 | 3.19 M | $1.61 B |
| 04/10/2025 | $7.06 | $6.93 (-1.84%) | $7.15 | $6.77 | 3.69 M | $1.60 B |
| 04/09/2025 | $6.72 | $7.21 (7.29%) | $7.24 | $6.51 | 5.24 M | $1.66 B |
| 04/08/2025 | $7.35 | $6.82 (-7.21%) | $7.37 | $6.78 | 3.59 M | $1.57 B |
| 04/07/2025 | $7.29 | $7.15 (-1.92%) | $7.43 | $6.88 | 4.47 M | $1.65 B |
| 04/04/2025 | $7.68 | $7.52 (-2.08%) | $7.74 | $7.46 | 3.30 M | $1.73 B |
| 04/03/2025 | $7.85 | $7.80 (-0.64%) | $7.93 | $7.76 | 1.96 M | $1.80 B |
| 04/02/2025 | $7.95 | $7.95 (0%) | $8.00 | $7.90 | 1.59 M | $1.83 B |
| 04/01/2025 | $8.00 | $7.98 (-0.25%) | $8.07 | $7.94 | 1.66 M | $1.84 B |
| 03/31/2025 | $7.99 | $8.04 (0.63%) | $8.07 | $7.95 | 1.50 M | $1.85 B |
| 03/28/2025 | $8.00 | $8.00 (0%) | $8.02 | $7.88 | 988,300 | $1.84 B |
| 03/27/2025 | $8.03 | $7.97 (-0.75%) | $8.05 | $7.95 | 925,370 | $1.84 B |
| 03/26/2025 | $7.96 | $7.99 (0.38%) | $8.04 | $7.93 | 852,711 | $1.84 B |
| 03/25/2025 | $8.03 | $7.95 (-1%) | $8.04 | $7.85 | 1.22 M | $1.83 B |
| 03/24/2025 | $7.97 | $8.01 (0.5%) | $8.08 | $7.92 | 1.48 M | $1.85 B |
| 03/21/2025 | $7.93 | $7.83 (-1.26%) | $7.96 | $7.80 | 3.27 M | $1.81 B |
| 03/20/2025 | $7.93 | $7.94 (0.13%) | $7.98 | $7.83 | 1.36 M | $1.83 B |
| 03/19/2025 | $7.97 | $7.95 (-0.25%) | $8.09 | $7.81 | 1.53 M | $1.83 B |
| 03/18/2025 | $8.15 | $8.02 (-1.6%) | $8.17 | $7.95 | 1.21 M | $1.85 B |
| 03/17/2025 | $8.03 | $8.17 (1.74%) | $8.26 | $8.03 | 1.98 M | $1.88 B |
| 03/14/2025 | $7.90 | $8.06 (2.03%) | $8.07 | $7.87 | 1.98 M | $1.86 B |
| 03/13/2025 | $7.86 | $7.80 (-0.76%) | $8.10 | $7.80 | 1.95 M | $1.80 B |
| 03/12/2025 | $7.89 | $7.83 (-0.76%) | $7.93 | $7.77 | 2.04 M | $1.81 B |
| 03/11/2025 | $8.06 | $7.89 (-2.11%) | $8.10 | $7.85 | 1.96 M | $1.82 B |
| 03/10/2025 | $8.15 | $8.00 (-1.84%) | $8.26 | $7.98 | 1.77 M | $1.84 B |
| 03/07/2025 | $8.13 | $8.15 (0.25%) | $8.28 | $8.05 | 1.41 M | $1.88 B |
| 03/06/2025 | $8.22 | $8.11 (-1.34%) | $8.23 | $8.03 | 1.34 M | $1.87 B |
| 03/05/2025 | $8.16 | $8.26 (1.23%) | $8.32 | $8.12 | 1.96 M | $1.90 B |
| 03/04/2025 | $8.10 | $8.15 (0.62%) | $8.32 | $8.10 | 2.26 M | $1.88 B |
| 03/03/2025 | $8.00 | $8.21 (2.63%) | $8.26 | $8.00 | 3.61 M | $1.89 B |
| 02/28/2025 | $7.11 | $8.00 (12.52%) | $8.03 | $7.10 | 6.29 M | $1.84 B |
| 02/27/2025 | $7.38 | $7.53 (2.03%) | $7.68 | $7.37 | 2.08 M | $1.74 B |
| 02/26/2025 | $7.68 | $7.41 (-3.52%) | $7.70 | $7.36 | 1.90 M | $1.71 B |
| 02/25/2025 | $7.28 | $7.30 (0.27%) | $7.38 | $7.28 | 1.42 M | $1.68 B |
| 02/24/2025 | $7.24 | $7.26 (0.28%) | $7.35 | $7.24 | 984,701 | $1.67 B |
| 02/21/2025 | $7.33 | $7.25 (-1.09%) | $7.35 | $7.19 | 1.09 M | $1.67 B |
| 02/20/2025 | $7.16 | $7.26 (1.4%) | $7.28 | $7.13 | 978,802 | $1.67 B |
| 02/19/2025 | $7.11 | $7.18 (0.98%) | $7.22 | $7.07 | 1.19 M | $1.65 B |
| 02/18/2025 | $7.09 | $7.15 (0.85%) | $7.16 | $7.06 | 903,700 | $1.65 B |
| 02/14/2025 | $7.22 | $7.11 (-1.52%) | $7.31 | $7.09 | 756,700 | $1.64 B |
| 02/13/2025 | $7.10 | $7.20 (1.41%) | $7.22 | $7.06 | 1.05 M | $1.66 B |
| 02/12/2025 | $7.03 | $7.07 (0.57%) | $7.10 | $6.97 | 1.20 M | $1.63 B |
| 02/11/2025 | $7.08 | $7.17 (1.27%) | $7.18 | $7.08 | 827,300 | $1.65 B |
| 02/10/2025 | $7.15 | $7.10 (-0.7%) | $7.16 | $7.02 | 1.02 M | $1.64 B |
| 02/07/2025 | $7.21 | $7.12 (-1.25%) | $7.22 | $7.07 | 1.37 M | $1.64 B |
| 02/06/2025 | $7.22 | $7.21 (-0.14%) | $7.27 | $7.16 | 827,812 | $1.66 B |
| 02/05/2025 | $7.16 | $7.21 (0.7%) | $7.26 | $7.13 | 1.12 M | $1.66 B |
| 02/04/2025 | $7.04 | $7.16 (1.7%) | $7.19 | $7.02 | 1.10 M | $1.65 B |
| 02/03/2025 | $7.08 | $7.08 (0%) | $7.15 | $7.00 | 1.27 M | $1.63 B |
| 01/31/2025 | $7.19 | $7.19 (0%) | $7.23 | $7.10 | 1.04 M | $1.66 B |
| 01/30/2025 | $7.12 | $7.19 (0.98%) | $7.27 | $7.08 | 1.13 M | $1.66 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.
