Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Global Net Lease, Inc. (GNL-PD)

Compare
21.79
-0.90
(-3.95%)
At close: April 4 at 4:00:02 PM EDT
21.79
0.00
(0.00%)
After hours: April 4 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.0822.5621.2821.7921.7921,036
Apr 4, 2025 0.47 Dividend
Apr 3, 202523.0323.2522.7823.1622.6912,298
Apr 2, 202523.4923.9723.3623.3622.897,239
Apr 1, 202523.6023.6023.4123.4122.946,511
Mar 31, 202523.1423.5923.1423.5923.1115,443
Mar 28, 202523.0423.6023.0123.4923.0110,444
Mar 27, 202522.9023.2122.9023.2122.7413,536
Mar 26, 202523.1023.1023.0023.0022.531,925
Mar 25, 202523.1423.1523.0423.0722.602,789
Mar 24, 202523.1523.1522.9023.0222.5511,724
Mar 21, 202523.1523.1523.0023.0522.587,734
Mar 20, 202523.2423.2622.9622.9622.505,208
Mar 19, 202523.2023.3723.2023.2222.751,698
Mar 18, 202523.2423.5123.0823.2022.732,993
Mar 17, 202523.0823.1422.8823.0522.587,806
Mar 14, 202523.4523.4522.9923.0822.6116,822
Mar 13, 202523.4423.5523.3123.5023.034,037
Mar 12, 202523.4423.6023.2723.4322.966,034
Mar 11, 202523.3023.4423.2923.4422.973,470
Mar 10, 202523.0023.5023.0023.3722.9021,576
Mar 7, 202523.4423.4423.3323.4322.968,595
Mar 6, 202523.4523.4723.2823.4422.9717,863
Mar 5, 202523.2423.4823.0023.4823.009,833
Mar 4, 202523.3623.5023.0123.2622.7910,326
Mar 3, 202523.2623.4523.1123.4122.9413,595
Feb 28, 202522.5623.2622.5623.2622.798,240
Feb 27, 202522.6722.8122.5022.8122.357,797
Feb 26, 202522.5922.6822.4922.6822.226,187
Feb 25, 202522.2522.7521.7822.4722.0221,176
Feb 24, 202522.3222.7422.2722.4321.9814,850
Feb 21, 202522.3222.6622.3222.3721.924,820
Feb 20, 202522.7022.7022.3022.5922.139,730
Feb 19, 202522.8222.8222.3622.6822.226,267
Feb 18, 202522.7222.7922.6022.6622.209,073
Feb 14, 202523.4023.4022.3022.7922.333,667
Feb 13, 202522.9722.9722.5022.7622.305,685
Feb 12, 202522.5522.9622.4022.8022.3420,721
Feb 11, 202523.1023.1722.6623.1522.6811,572
Feb 10, 202523.2123.2122.9523.1522.686,772
Feb 7, 202522.7923.4822.7923.2822.8113,821
Feb 6, 202522.9923.2222.9023.0222.5516,451
Feb 5, 202522.8523.0622.5522.9722.506,323
Feb 4, 202522.8622.8622.6322.7622.307,806
Feb 3, 202522.6722.9822.2522.7822.3218,600
Jan 31, 202523.2923.4922.6422.6722.2165,788
Jan 30, 202523.2523.4323.1523.4322.969,892
Jan 29, 202523.2023.5023.0523.4823.0012,757
Jan 28, 202523.4623.4622.8123.1622.694,584
Jan 27, 202522.9623.2822.7223.2822.813,662
Jan 24, 202523.2023.4422.9423.2022.7311,699
Jan 23, 202523.0923.2222.6523.1422.6718,369
Jan 22, 202522.8623.1022.5823.1022.635,157
Jan 21, 202522.4522.6922.0722.6922.239,926
Jan 17, 202522.4122.5022.2822.2821.837,547
Jan 16, 202522.5022.5022.0422.3221.875,136
Jan 15, 202522.2022.7922.1122.3921.9411,416
Jan 14, 202522.1522.1521.4022.1021.6539,156
Jan 13, 202522.0022.2221.5921.9821.5414,843
Jan 10, 202522.8022.8522.4722.4722.0236,553
Jan 8, 202523.1023.1522.7722.7722.316,083
Jan 7, 202523.0023.2522.9923.0622.5919,683
Jan 6, 202523.0023.0922.7623.0822.616,049
Jan 3, 2025 0.47 Dividend
Jan 3, 202522.2423.1522.2423.0822.617,526
Jan 2, 202523.0923.5123.0323.0622.1316,102
Dec 31, 202423.0423.4122.5023.3222.3821,518
Dec 30, 202422.3722.7722.3722.4121.5110,886
Dec 27, 202422.9923.0322.2122.6421.7321,188
Dec 26, 202423.0223.0822.7523.0022.0816,604
Dec 24, 202422.9123.0222.8023.0222.1022,705
Dec 23, 202422.7123.0822.6823.0122.0914,173
Dec 20, 202421.8222.8821.8222.6921.7825,566
Dec 19, 202422.4722.4721.5121.6120.7428,695
Dec 18, 202423.2023.3322.2122.4721.5729,912
Dec 17, 202423.3123.3123.0923.0922.166,403
Dec 16, 202423.5423.5423.2523.2722.338,051
Dec 13, 202423.2523.3123.2523.3122.3713,290
Dec 12, 202423.2523.5023.2523.3922.458,105
Dec 11, 202423.6123.6123.2823.2822.346,176
Dec 10, 202423.3523.4823.2523.3122.379,971
Dec 9, 202422.8023.4322.8023.2522.323,403
Dec 6, 202423.2623.3023.2423.2522.3211,105
Dec 5, 202423.2823.3123.0023.3022.3665,067
Dec 4, 202423.5523.5523.1423.2222.2914,203
Dec 3, 202423.6023.6023.2423.5422.597,829
Dec 2, 202423.6523.6523.1623.1622.237,368
Nov 29, 202423.4323.9423.3523.7722.8231,833
Nov 27, 202423.3723.4323.1023.3922.455,885
Nov 26, 202423.1623.2123.0523.1022.175,348
Nov 25, 202423.3023.4423.1423.2422.3138,818
Nov 22, 202422.9823.2322.9823.1722.246,658
Nov 21, 202423.1323.1922.9923.0022.083,221
Nov 20, 202422.6422.8222.6422.8221.905,017
Nov 19, 202422.5522.8022.5522.6921.783,980
Nov 18, 202422.9023.0022.5922.9322.0113,269
Nov 15, 202422.9023.0922.5622.7221.813,997
Nov 14, 202422.7722.9022.6522.8021.885,937
Nov 13, 202422.6123.0022.6122.8021.8811,213
Nov 12, 202422.8023.1422.5422.5421.6323,701
Nov 11, 202423.7023.7023.1423.1422.2117,231
Nov 8, 202423.4123.8023.4123.7022.7523,843
Nov 7, 202423.1623.4023.0023.4022.467,049
Nov 6, 202422.8423.2122.8023.2122.2818,262
Nov 5, 202422.7222.9522.6522.7621.855,560
Nov 4, 202422.6522.9822.6022.6921.789,768
Nov 1, 202423.0123.0222.6022.8321.916,851
Oct 31, 202422.8723.3622.6422.8821.966,824
Oct 30, 202423.1223.2022.7723.1022.1738,776
Oct 29, 202423.4523.4523.1223.1222.198,841
Oct 28, 202423.5523.5523.4223.5422.599,787
Oct 25, 202423.5523.6223.5523.5822.6311,131
Oct 24, 202423.6023.6123.5023.5522.6021,259
Oct 23, 202423.5523.6023.3023.4622.5217,454
Oct 22, 202423.3323.5023.3323.4322.494,023
Oct 21, 202423.4023.6923.2823.3422.407,374
Oct 18, 202423.3823.5523.3023.3022.3629,573
Oct 17, 202423.2223.4923.2223.4322.494,607
Oct 16, 202423.7023.7023.2523.4022.4622,123
Oct 15, 202423.1023.6923.1023.3822.4431,309
Oct 14, 202423.3023.4023.0023.2822.344,013
Oct 11, 202422.7023.3822.7023.3622.4231,671
Oct 10, 202423.2923.2923.0323.2422.315,311
Oct 9, 202423.2323.5022.1423.1822.2521,108
Oct 8, 202423.4823.4823.0023.1622.236,008
Oct 7, 202423.1923.5723.0223.1222.1910,255
Oct 4, 2024 0.47 Dividend
Oct 4, 202423.7723.9223.6123.6122.677,295
Oct 3, 202424.2824.2824.1924.2522.8310,768
Oct 2, 202424.2824.2824.1424.2722.8426,498
Oct 1, 202424.2024.4124.1024.2822.8516,904
Sep 30, 202424.1824.2924.1524.1522.7320,013
Sep 27, 202424.0524.1224.0024.0722.665,581
Sep 26, 202424.2924.2924.0824.1822.7613,677
Sep 25, 202423.9024.3023.9024.3022.878,423
Sep 24, 202423.9324.0623.9324.0622.654,087
Sep 23, 202424.1324.3423.8523.8922.4910,029
Sep 20, 202423.5024.4723.2624.0922.6815,156
Sep 19, 202423.6524.0023.6424.0022.599,634
Sep 18, 202423.2123.7023.1523.5822.2015,004
Sep 17, 202423.0123.4223.0123.3221.9513,143
Sep 16, 202422.8623.0822.8223.0821.7214,164
Sep 13, 202422.5622.6922.4522.6921.3616,954
Sep 12, 202422.3322.5322.2822.5321.219,333
Sep 11, 202422.2022.4922.2022.4321.118,801
Sep 10, 202422.3322.4722.3322.4321.116,037
Sep 9, 202422.4722.4722.3022.3821.0716,449
Sep 6, 202422.2422.3322.0322.3221.0112,770
Sep 5, 202422.1722.2022.0522.1720.873,634
Sep 4, 202422.1522.2922.0822.1720.8724,045
Sep 3, 202422.1522.3522.1422.1520.857,459
Aug 30, 202422.2022.3522.2022.2120.9118,816
Aug 29, 202421.9722.1521.9722.1520.854,891
Aug 28, 202421.9722.0221.7121.9220.637,323
Aug 27, 202421.8022.0221.6421.8920.6019,428
Aug 26, 202422.0022.0821.9022.0820.7820,587
Aug 23, 202421.8321.9621.7221.9420.6521,695
Aug 22, 202421.6021.9921.6021.7720.5020,605
Aug 21, 202421.6321.7721.5921.7320.4519,716
Aug 20, 202421.6021.7421.5521.6720.4038,234
Aug 19, 202422.0922.0921.6721.9020.6157,127
Aug 16, 202421.7622.3021.7622.2320.9216,490
Aug 15, 202421.8522.1621.8522.1620.868,911
Aug 14, 202422.0422.4021.9922.1920.8941,831
Aug 13, 202422.0122.0521.9122.0420.7526,408
Aug 12, 202422.0022.0521.6221.9020.613,122
Aug 9, 202421.9622.2321.9422.0020.7120,318
Aug 8, 202421.7421.9421.7421.7720.492,376
Aug 7, 202421.7521.9621.7521.8520.575,507
Aug 6, 202421.4121.7721.0221.6520.387,992
Aug 5, 202421.2621.9621.0721.3920.1318,539
Aug 2, 202422.0322.0321.6521.8020.5210,852
Aug 1, 202422.0022.1821.6821.8720.5912,643
Jul 31, 202421.4822.0021.4621.9220.6312,995
Jul 30, 202421.2421.4821.0521.4320.174,414
Jul 29, 202421.4421.5321.2621.4820.222,403
Jul 26, 202421.3821.5021.1321.4920.2313,285
Jul 25, 202421.4521.5721.3521.3520.1016,227
Jul 24, 202421.6021.6021.4521.4520.195,552
Jul 23, 202421.4521.6021.3521.6020.3320,813
Jul 22, 202421.0521.2321.0421.2019.9617,679
Jul 19, 202420.8121.0520.8121.0519.813,524
Jul 18, 202420.8820.9320.8720.8919.665,545
Jul 17, 202420.7421.0520.7420.9119.684,249
Jul 16, 202421.0521.0520.8520.8719.646,435
Jul 15, 202420.6820.9020.5820.7819.5619,406
Jul 12, 202420.6020.8120.4420.6819.4723,699
Jul 11, 202420.1520.7320.1520.5019.3053,012
Jul 10, 202420.0520.1920.0520.0718.8918,992
Jul 9, 202420.4420.4920.0720.1318.9511,467
Jul 8, 202420.5620.6020.3820.4219.227,623
Jul 5, 2024 0.47 Dividend
Jul 5, 202420.7320.7320.2920.5119.3123,783
Jul 3, 202420.7521.0020.7521.0019.3321,433
Jul 2, 202420.6820.7620.5020.7519.1026,882
Jul 1, 202420.7720.7720.4120.4718.8412,934
Jun 28, 202420.4520.4720.3020.4418.8111,988
Jun 27, 202420.1820.5820.1820.2618.6516,203
Jun 26, 202420.5820.7020.1520.1518.5425,784
Jun 25, 202420.6020.6520.5020.5718.9310,388
Jun 24, 202420.5120.7520.4820.7519.1014,319
Jun 21, 202420.5820.6020.4620.6018.966,348
Jun 20, 202420.5220.5220.4620.5218.883,597
Jun 18, 202420.5120.5720.5120.5418.909,265
Jun 17, 202420.6120.6120.4920.5318.896,345
Jun 14, 202420.5620.5620.4820.5118.8711,640
Jun 13, 202420.6120.6120.5220.5618.9211,951
Jun 12, 202420.3720.6020.3320.5918.9532,805
Jun 11, 202420.4020.5020.2720.3018.688,320
Jun 10, 202420.3320.5020.3320.4918.8612,760
Jun 7, 202420.4220.5120.2720.5018.876,107
Jun 6, 202420.5820.5820.4220.4218.796,598
Jun 5, 202420.5420.5820.3820.4718.8413,100
Jun 4, 202420.4520.5520.3420.5518.9121,093
Jun 3, 202420.4920.5020.1820.3418.7221,208
May 31, 202420.4720.5620.1920.1918.588,260
May 30, 202420.3120.5120.2920.3318.7111,251
May 29, 202420.5820.5920.4620.5318.897,343
May 28, 202420.6820.7820.6020.6018.9611,194
May 24, 202420.3920.7520.3920.7519.101,559
May 23, 202420.7420.7720.5020.7619.103,788
May 22, 202420.7420.8020.6820.7519.109,273
May 21, 202420.8020.8020.7320.8019.1411,348
May 20, 202420.9520.9520.7820.8919.236,648
May 17, 202421.0221.0620.9521.0419.366,887
May 16, 202420.9521.1020.9521.1019.428,210
May 15, 202421.0021.0020.8820.9919.3212,205
May 14, 202420.7920.9720.3620.7219.077,505
May 13, 202420.9020.9320.7120.9219.258,547
May 10, 202420.7820.9020.7820.9019.232,226
May 9, 202420.7620.9520.7220.8719.215,270
May 8, 202420.8820.8820.6720.8619.2020,453
May 7, 202420.7520.8820.1120.8819.226,890
May 6, 202420.6520.8720.6520.7219.0710,929
May 3, 202420.4520.7520.4520.7519.104,304
May 2, 202420.3120.7020.3120.5018.877,906
May 1, 202420.4220.6820.4120.5618.925,683
Apr 30, 202420.8020.8020.5320.5618.925,073
Apr 29, 202420.4520.7120.2420.6018.968,956
Apr 26, 202420.4520.7420.4320.4318.804,274
Apr 25, 202420.5020.5820.4020.4018.774,199
Apr 24, 202420.6020.6520.4520.6519.009,449
Apr 23, 202420.4120.4720.4020.4718.842,378
Apr 22, 202419.7920.3919.7920.3918.768,638
Apr 19, 202419.6520.0019.4119.7818.2010,857
Apr 18, 202419.3919.6619.3919.6318.0611,774
Apr 17, 202419.2920.6119.2919.4117.865,832
Apr 16, 202419.2519.4019.0019.3417.808,156
Apr 15, 202420.0020.0018.8118.8417.3417,285
Apr 12, 202420.3320.7219.6920.0318.4316,937
Apr 11, 202420.8020.8020.3120.3318.717,778
Apr 10, 202420.6620.8020.3120.8019.1432,243
Apr 9, 202420.9220.9520.6620.6619.028,536
Apr 8, 202420.9820.9820.7420.9319.2633,578
Apr 5, 202421.0321.0620.7720.9919.3179,818

Related Tickers

AX-PI.TO Artis Real Estate Investment Trust
20.20
-3.35%
 
AX-PE.TO Artis Real Estate Investment Trust
19.17
-6.49%
 
SAFE Safehold Inc.
17.70
-0.62%
 
VICI VICI Properties Inc.
30.59
-3.38%