5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+9.78%
3 MONTH PERFORMANCE
+23.27%
6 MONTH PERFORMANCE
+34.33%
YEAR-TO-DATE PERFORMANCE
+9.65%
1 YEAR PERFORMANCE
+31.15%
Global Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $9.56 | $9.43 (-1.36%) | $9.56 | $9.32 | 774.16 K | $2.07 B |
| 01/29/2026 | $9.46 | $9.52 (0.63%) | $9.55 | $9.39 | 1.56 M | $2.10 B |
| 01/28/2026 | $9.49 | $9.39 (-1.05%) | $9.53 | $9.36 | 2.73 M | $2.07 B |
| 01/27/2026 | $9.36 | $9.45 (0.96%) | $9.48 | $9.28 | 1.64 M | $2.09 B |
| 01/26/2026 | $9.45 | $9.38 (-0.74%) | $9.47 | $9.32 | 1.27 M | $2.07 B |
| 01/23/2026 | $9.46 | $9.40 (-0.63%) | $9.55 | $9.37 | 1.44 M | $2.08 B |
| 01/22/2026 | $9.59 | $9.46 (-1.36%) | $9.65 | $9.45 | 2.13 M | $2.09 B |
| 01/21/2026 | $9.48 | $9.57 (0.95%) | $9.59 | $9.40 | 1.79 M | $2.11 B |
| 01/20/2026 | $9.39 | $9.43 (0.43%) | $9.48 | $9.30 | 2.00 M | $2.08 B |
| 01/16/2026 | $9.21 | $9.47 (2.82%) | $9.50 | $9.15 | 2.33 M | $2.09 B |
| 01/15/2026 | $9.15 | $9.25 (1.09%) | $9.27 | $9.12 | 1.69 M | $2.04 B |
| 01/14/2026 | $9.03 | $9.16 (1.44%) | $9.18 | $8.97 | 2.71 M | $2.02 B |
| 01/13/2026 | $9.01 | $9.01 (0%) | $9.10 | $8.97 | 1.70 M | $1.99 B |
| 01/12/2026 | $8.79 | $9.04 (2.84%) | $9.11 | $8.74 | 2.29 M | $2.00 B |
| 01/09/2026 | $8.87 | $8.95 (0.9%) | $9.03 | $8.87 | 2.29 M | $1.98 B |
| 01/08/2026 | $8.90 | $8.89 (-0.11%) | $9.02 | $8.85 | 2.49 M | $1.96 B |
| 01/07/2026 | $8.84 | $8.89 (0.57%) | $8.93 | $8.84 | 1.72 M | $1.96 B |
| 01/06/2026 | $8.81 | $8.79 (-0.23%) | $8.86 | $8.63 | 2.45 M | $1.94 B |
| 01/05/2026 | $8.77 | $8.80 (0.34%) | $8.91 | $8.77 | 2.70 M | $1.94 B |
| 01/02/2026 | $8.60 | $8.82 (2.56%) | $8.85 | $8.58 | 2.56 M | $1.95 B |
| 12/31/2025 | $8.60 | $8.60 (0%) | $8.67 | $8.58 | 2.04 M | $1.90 B |
| 12/30/2025 | $8.51 | $8.59 (0.94%) | $8.63 | $8.51 | 1.49 M | $1.90 B |
| 12/29/2025 | $8.56 | $8.50 (-0.7%) | $8.62 | $8.49 | 1.84 M | $1.88 B |
| 12/26/2025 | $8.46 | $8.56 (1.18%) | $8.57 | $8.41 | 1.69 M | $1.89 B |
| 12/24/2025 | $8.20 | $8.45 (3.05%) | $8.55 | $8.20 | 1.58 M | $1.87 B |
| 12/23/2025 | $8.30 | $8.21 (-1.08%) | $8.36 | $8.20 | 1.49 M | $1.81 B |
| 12/22/2025 | $8.33 | $8.30 (-0.36%) | $8.43 | $8.27 | 2.03 M | $1.83 B |
| 12/19/2025 | $8.44 | $8.34 (-1.18%) | $8.49 | $8.30 | 5.14 M | $1.84 B |
| 12/18/2025 | $8.57 | $8.43 (-1.63%) | $8.57 | $8.39 | 2.26 M | $1.86 B |
| 12/17/2025 | $8.44 | $8.55 (1.3%) | $8.62 | $8.40 | 2.10 M | $1.89 B |
| 12/16/2025 | $8.40 | $8.45 (0.6%) | $8.49 | $8.38 | 1.68 M | $1.87 B |
| 12/15/2025 | $8.33 | $8.40 (0.84%) | $8.42 | $8.29 | 1.47 M | $1.86 B |
| 12/12/2025 | $8.28 | $8.28 (0%) | $8.31 | $8.24 | 1.34 M | $1.83 B |
| 12/11/2025 | $8.30 | $8.25 (-0.6%) | $8.35 | $8.20 | 1.20 M | $1.82 B |
| 12/10/2025 | $8.25 | $8.26 (0.12%) | $8.40 | $8.24 | 1.29 M | $1.82 B |
| 12/09/2025 | $8.13 | $8.26 (1.6%) | $8.32 | $8.11 | 1.60 M | $1.82 B |
| 12/08/2025 | $8.12 | $8.08 (-0.49%) | $8.16 | $8.08 | 1.41 M | $1.78 B |
| 12/05/2025 | $8.10 | $8.11 (0.12%) | $8.14 | $8.05 | 768.81 K | $1.79 B |
| 12/04/2025 | $8.20 | $8.13 (-0.85%) | $8.24 | $8.13 | 1.00 M | $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 |
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.
