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

Global Net Lease, Inc. (GNL-PE)

Compare
21.79
-0.50
(-2.24%)
At close: April 4 at 3:59:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.1522.1821.4621.7921.796,268
Apr 4, 2025 0.46 Dividend
Apr 3, 202522.8022.8122.7422.7522.291,786
Apr 2, 202522.9823.2622.9823.0922.621,046
Apr 1, 202522.8122.9422.8122.9422.481,321
Mar 31, 202522.7522.7722.7522.7722.311,802
Mar 28, 202522.9022.9022.7522.9022.443,382
Mar 27, 202522.7522.8022.5522.7922.3313,292
Mar 26, 202522.7522.9522.7522.7522.291,720
Mar 25, 202522.9722.9722.7022.7622.3012,411
Mar 24, 202522.8422.8822.7522.8622.406,703
Mar 21, 202522.7522.7722.5722.7222.262,474
Mar 20, 202522.7222.7522.6722.7522.291,646
Mar 19, 202522.7822.7822.5222.5522.094,825
Mar 18, 202522.7522.8222.7122.7222.263,463
Mar 17, 202522.7522.8322.4022.7722.314,904
Mar 14, 202522.7522.9922.3822.5722.117,544
Mar 13, 202523.0123.0122.7622.8922.432,368
Mar 12, 202522.7523.0122.7522.9822.525,037
Mar 11, 202523.0123.0622.9822.9922.524,415
Mar 10, 202522.9823.0122.8923.0022.537,279
Mar 7, 202523.0023.0023.0023.0022.53703
Mar 6, 202522.7522.8022.7522.8022.343,878
Mar 5, 202522.9822.9822.8422.8822.421,791
Mar 4, 202522.5222.8622.3022.7522.295,672
Mar 3, 202522.4822.9122.4822.7122.256,426
Feb 28, 202522.6222.7822.5722.6522.192,255
Feb 27, 202522.5422.6522.1622.6522.198,435
Feb 26, 202522.3022.3022.1622.3021.8515,839
Feb 25, 202522.1022.6121.1422.3021.855,746
Feb 24, 202522.0922.7521.0822.0521.607,743
Feb 21, 202522.1722.1721.6522.0921.646,796
Feb 20, 202522.4322.4322.1622.3321.885,733
Feb 19, 202522.6222.6222.1922.3321.882,873
Feb 18, 202522.6022.9222.6022.6022.141,353
Feb 14, 202522.2123.2022.1622.9722.502,856
Feb 13, 202522.6923.1222.3523.0022.532,606
Feb 12, 202523.0623.1322.8523.0522.589,958
Feb 11, 202523.1523.3723.1523.3022.837,770
Feb 10, 202523.3423.3723.0023.2622.794,632
Feb 7, 202523.1723.4722.8123.1522.6844,431
Feb 6, 202522.7223.0722.6923.0722.601,848
Feb 5, 202522.5623.0022.5323.0022.535,586
Feb 4, 202522.6122.8022.5322.7822.3217,072
Feb 3, 202522.8522.8521.6622.8322.373,277
Jan 31, 202522.8123.1522.5622.8522.393,621
Jan 30, 202522.5323.0322.5322.8722.417,501
Jan 29, 202522.2522.7322.2522.6422.181,109
Jan 28, 202522.6222.6722.6222.6722.211,474
Jan 27, 202522.5622.6022.5622.5622.101,875
Jan 24, 202522.4522.8722.4122.5422.083,529
Jan 23, 202522.2522.3522.2522.3321.8817,868
Jan 22, 202522.2922.2922.1022.2521.804,057
Jan 21, 202521.8422.1821.8421.9021.452,978
Jan 17, 202522.3222.3221.9422.0521.609,087
Jan 16, 202521.5922.0921.5522.0521.6020,270
Jan 15, 202521.4022.3521.4021.5221.086,308
Jan 14, 202520.7021.3020.6021.2520.8215,966
Jan 13, 202521.5821.5820.8821.1620.7310,213
Jan 10, 202522.0222.2821.8222.0121.5615,544
Jan 8, 202522.6322.7222.4922.4922.0327,721
Jan 7, 202522.3322.7622.3322.4522.0018,686
Jan 6, 202522.5222.5222.1922.4021.953,846
Jan 3, 2025 0.46 Dividend
Jan 3, 202522.3422.6822.3422.4522.0013,534
Jan 2, 202522.6222.8622.6222.8021.892,970
Dec 31, 202422.4522.5022.4522.5021.602,715
Dec 30, 202422.4422.4422.0822.1821.292,413
Dec 27, 202422.6022.6922.4522.4521.556,674
Dec 26, 202422.6022.8822.6022.6021.691,637
Dec 24, 202422.5922.6522.2922.6021.696,472
Dec 23, 202422.2522.6822.2522.5921.682,668
Dec 20, 202421.7522.5121.7522.3421.442,645
Dec 19, 202421.3922.2521.3921.7620.896,731
Dec 18, 202422.9822.9822.0022.0021.1223,050
Dec 17, 202423.2523.2522.2422.6921.7810,342
Dec 16, 202422.7523.0922.7523.0122.091,942
Dec 13, 202422.8323.0122.7023.0022.085,577
Dec 12, 202423.0323.0322.4622.8321.922,185
Dec 11, 202422.9523.2522.6722.7821.8723,932
Dec 10, 202423.0023.5022.6422.9522.037,144
Dec 9, 202423.2023.2023.0823.0822.16263
Dec 6, 202422.0223.5022.0223.2522.322,322
Dec 5, 202423.4323.5023.4323.5022.561,374
Dec 4, 202423.5023.7223.0323.4022.4628,055
Dec 3, 202423.1623.6423.1523.5022.5632,239
Dec 2, 202422.7123.0922.7123.0422.123,732
Nov 29, 202422.9923.3022.8223.3022.373,959
Nov 27, 202422.8123.2022.8123.0222.1013,225
Nov 26, 202423.0923.0922.7522.7721.864,237
Nov 25, 202422.9822.9822.7522.9722.052,512
Nov 22, 202422.6622.8322.4422.7621.857,546
Nov 21, 202422.0322.7222.0322.5221.624,595
Nov 20, 202422.0622.5122.0622.2521.362,395
Nov 19, 202422.4122.4522.2522.4521.5514,060
Nov 18, 202423.1123.1122.5022.7721.867,877
Nov 15, 202422.5022.8022.5022.8021.894,971
Nov 14, 202422.7723.0422.5923.0022.083,022
Nov 13, 202422.7522.8822.5522.7921.885,035
Nov 12, 202422.8722.9122.4422.7521.844,300
Nov 11, 202423.0923.1622.8922.9121.9911,528
Nov 8, 202422.9023.0522.8522.8721.954,458
Nov 7, 202422.3022.8422.0522.8121.904,076
Nov 6, 202422.1822.3522.0222.3521.4521,925
Nov 5, 202422.1422.3622.1422.2521.3622,242
Nov 4, 202422.9022.9022.2022.2521.362,223
Nov 1, 202422.8822.8822.2022.3621.461,783
Oct 31, 202422.6522.6522.2622.4021.503,774
Oct 30, 202422.7522.7522.6022.6621.7534,819
Oct 29, 202423.0223.1222.7522.9422.029,188
Oct 28, 202423.2923.3123.2823.2822.356,651
Oct 25, 202423.3023.3023.1423.2722.3413,450
Oct 24, 202423.2023.3423.1423.3422.401,733
Oct 23, 202423.2023.2023.2023.2022.27687
Oct 22, 202423.2623.2723.2023.2022.272,655
Oct 21, 202423.3423.3423.0423.2522.325,892
Oct 18, 202423.1723.3423.1723.3422.402,669
Oct 17, 202423.3323.3523.1523.3522.416,204
Oct 16, 202423.2523.3423.0423.3322.405,649
Oct 15, 202422.7023.2522.7023.1522.227,831
Oct 14, 202422.4523.2422.4523.0622.133,775
Oct 11, 202422.9223.2522.1923.2522.324,384
Oct 10, 202423.0923.3922.5722.9922.079,796
Oct 9, 202422.7522.9122.7522.9121.995,233
Oct 8, 202422.6922.9522.6922.7321.825,162
Oct 7, 202423.3523.3522.1622.5021.6012,484
Oct 4, 2024 0.46 Dividend
Oct 4, 202423.4823.6423.2523.3522.423,492
Oct 3, 202423.6023.7923.6023.7022.313,908
Oct 2, 202423.4523.5423.3223.5422.161,562
Oct 1, 202423.4423.5023.1423.3722.003,333
Sep 30, 202423.3223.4022.9523.2921.924,768
Sep 27, 202423.1923.4023.1723.1721.802,023
Sep 26, 202423.0923.3823.0923.1921.832,110
Sep 25, 202422.8923.1122.8023.1021.742,785
Sep 24, 202422.9423.0522.7523.0521.706,025
Sep 23, 202423.4523.4523.0423.0521.702,786
Sep 20, 202422.8523.5222.8523.1021.744,673
Sep 19, 202422.8523.0022.6623.0021.659,944
Sep 18, 202422.5022.8522.4122.8521.5111,770
Sep 17, 202422.5522.9422.5522.8121.476,905
Sep 16, 202422.3422.5022.2822.5021.1814,107
Sep 13, 202421.7722.3521.7722.3421.035,654
Sep 12, 202422.3322.3522.3222.3221.012,302
Sep 11, 202421.9522.4521.9522.3321.023,565
Sep 10, 202422.2522.2822.2522.2720.963,440
Sep 9, 202422.0822.2321.5922.2020.9011,761
Sep 6, 202421.9922.1021.8722.0820.782,939
Sep 5, 202421.9822.0421.9822.0420.75990
Sep 4, 202422.0422.1022.0122.0220.735,500
Sep 3, 202421.9421.9721.7621.9520.664,947
Aug 30, 202421.6522.1421.6421.9420.6522,815
Aug 29, 202421.3521.7021.3021.7020.4317,904
Aug 28, 202421.2221.4021.0421.4020.1429,063
Aug 27, 202421.4121.4121.1221.3620.1191,806
Aug 26, 202422.0022.0021.4521.8620.5733,744
Aug 23, 202422.0322.2521.9622.1520.853,243
Aug 22, 202421.9022.0221.8322.0120.723,310
Aug 21, 202421.8522.1421.7921.9020.6111,685
Aug 20, 202421.8121.9021.6021.9020.6113,257
Aug 19, 202422.1122.1421.9022.0520.7529,349
Aug 16, 202422.3422.3822.2522.2520.945,139
Aug 15, 202422.4522.4522.0022.2420.935,625
Aug 14, 202422.0522.5522.0522.0520.756,590
Aug 13, 202422.2523.5922.0522.0520.755,896
Aug 12, 202422.2522.3521.8122.1120.818,391
Aug 9, 202422.1922.5622.0522.2920.985,418
Aug 8, 202422.7422.7421.8522.0520.752,166
Aug 7, 202421.6222.0521.6221.8320.555,350
Aug 6, 202422.5022.5021.5721.5720.301,972
Aug 5, 202421.8722.3321.1621.9820.6910,575
Aug 2, 202422.1522.7821.6621.8720.596,923
Aug 1, 202421.7322.7321.7322.1020.8010,898
Jul 31, 202421.7822.3921.7522.1920.897,767
Jul 30, 202421.6521.7021.6521.6920.421,415
Jul 29, 202421.6821.6921.6221.6220.352,585
Jul 26, 202421.3521.4821.2921.4820.222,184
Jul 25, 202421.4521.5821.4021.4020.144,324
Jul 24, 202421.6521.6521.4021.4020.141,081
Jul 23, 202421.3721.7221.3721.7020.4311,147
Jul 22, 202421.2021.3121.2021.3120.0622,505
Jul 19, 202421.1021.1321.0921.1319.894,729
Jul 18, 202421.1021.1021.0321.0319.793,108
Jul 17, 202420.9821.1020.9521.1019.8614,162
Jul 16, 202421.0321.0320.8520.9119.685,822
Jul 15, 202420.9020.9020.7920.8819.655,308
Jul 12, 202420.5821.0920.5820.6419.436,292
Jul 11, 202420.2720.5820.2520.5819.371,785
Jul 10, 202420.2220.7920.2220.2419.056,187
Jul 9, 202420.7620.7620.2120.2119.028,642
Jul 8, 202420.6020.7820.4220.5319.324,676
Jul 5, 2024 0.46 Dividend
Jul 5, 202420.6620.9920.5820.5819.3710,277
Jul 3, 202420.8320.9420.7620.8819.2217,082
Jul 2, 202420.8121.0420.7620.7619.113,771
Jul 1, 202420.7420.9620.7020.7019.055,163
Jun 28, 202420.6920.7720.6820.7119.063,603
Jun 27, 202420.8520.8520.6820.6819.045,038
Jun 26, 202420.6120.7020.5820.5818.945,336
Jun 25, 202420.7920.9520.7920.8119.163,162
Jun 24, 202420.9821.0320.7920.7919.148,693
Jun 21, 202421.1421.1420.8820.8819.22717
Jun 20, 202420.9320.9320.8820.9119.25834
Jun 18, 202420.9520.9520.7520.8819.222,334
Jun 17, 202420.4620.9820.4620.5818.949,883
Jun 14, 202420.9421.0020.7520.7519.105,124
Jun 13, 202420.7120.9120.7120.9019.245,915
Jun 12, 202420.4720.9820.4720.9519.2811,348
Jun 11, 202420.6020.6020.4620.5518.9211,262
Jun 10, 202421.0021.0020.5420.5418.9119,688
Jun 7, 202421.2121.2120.8521.0219.353,814
Jun 6, 202421.1121.1120.8620.9719.303,459
Jun 5, 202421.0321.0320.8820.8819.223,784
Jun 4, 202420.9821.1520.8520.8819.224,278
Jun 3, 202420.8620.9420.8520.8519.196,333
May 31, 202420.8220.8320.8220.8219.161,734
May 30, 202420.7321.0120.7320.8019.152,298
May 29, 202420.8920.9420.7220.8519.1916,218
May 28, 202420.7221.1620.7220.8919.239,048
May 24, 202420.7321.0920.6620.6619.024,384
May 23, 202420.9021.0620.6520.6519.0116,228
May 22, 202420.9921.0520.9721.0019.333,043
May 21, 202420.9720.9720.9720.9719.30795
May 20, 202420.8921.0520.8721.0519.383,430
May 17, 202421.0021.2120.8520.9819.314,073
May 16, 202421.0321.0620.8821.0019.334,551
May 15, 202421.0021.0820.7621.0819.40951
May 14, 202420.7220.9220.5620.8019.1513,261
May 13, 202421.0021.0020.6820.6819.0420,078
May 10, 202421.3121.3120.7220.7219.073,235
May 9, 202420.9020.9920.8020.9119.254,730
May 8, 202421.0021.0020.6620.7119.0610,738
May 7, 202420.6020.8620.6020.8619.203,718
May 6, 202420.8520.9220.6320.7019.052,425
May 3, 202420.8620.8620.8620.8619.201,031
May 2, 202420.6720.9620.5020.7519.104,721
May 1, 202420.8520.8520.3620.6118.974,088
Apr 30, 202420.5420.7720.3420.3418.724,017
Apr 29, 202420.4220.7920.4220.6519.016,419
Apr 26, 202420.3520.3520.3020.3018.691,891
Apr 25, 202420.3120.3320.2020.2018.595,765
Apr 24, 202420.3520.5020.3220.4518.826,547
Apr 23, 202420.1720.4520.1720.3218.703,010
Apr 22, 202420.1020.3020.0020.1518.559,021
Apr 19, 202419.8120.2419.6920.2218.6124,858
Apr 18, 202419.9819.9819.7519.8118.2316,398
Apr 17, 202419.6519.6719.4519.6718.114,818
Apr 16, 202419.6019.6019.1919.2917.763,546
Apr 15, 202419.6519.7519.0319.1117.599,478
Apr 12, 202420.1520.3019.8919.8918.315,946
Apr 11, 202420.6920.9220.2120.2518.646,741
Apr 10, 202420.5320.7520.1720.7519.109,454
Apr 9, 202421.2521.2520.7020.7019.054,103
Apr 8, 202420.9221.3220.6521.3219.629,633
Apr 5, 202421.0521.4820.8921.0019.334,674

Related Tickers

CTO-PA CTO Realty Growth, Inc.
19.79
-2.49%
 
CNNRF Canadian Net Real Estate Investment Trust
3.8000
0.00%
 
AHH-PA Armada Hoffler Properties, Inc.
21.44
-1.05%
 
NET-UN.V Canadian Net Real Estate Investment Trust
5.28
-2.40%
 
CTO CTO Realty Growth, Inc.
18.15
-3.97%
 
ESRT Empire State Realty Trust, Inc.
7.21
-3.09%
 
WPC W. P. Carey Inc.
59.15
-3.63%
 
VICI VICI Properties Inc.
30.59
-3.38%