NYSE - Delayed Quote
USD
Global Net Lease, Inc. (GNL)
6.97
-0.25
(-3.46%)
At close: October 30 at 4:00:02 PM EDT
7.00
+0.03
(+0.43%)
After hours: October 30 at 6:45:59 PM EDT
Trade GNL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.25
7.28
6.95
6.97
6.97
3,301,900
Oct 29, 2026
7.00
7.22
6.95
7.22
7.22
2,719,700
Oct 28, 2026
6.97
7.00
6.85
6.98
6.98
3,469,500
Oct 27, 2026
7.12
7.18
6.99
7.00
7.00
3,523,100
Oct 26, 2026
7.19
7.29
7.13
7.14
7.14
2,026,300
Oct 23, 2026
7.29
7.32
7.14
7.20
7.20
2,406,600
Oct 22, 2026
7.10
7.30
7.07
7.28
7.28
2,866,300
Oct 21, 2026
7.38
7.38
7.05
7.12
7.12
3,715,900
Oct 20, 2026
7.36
7.51
7.34
7.36
7.36
3,541,100
Oct 19, 2026
7.41
7.47
7.24
7.32
7.32
3,174,000
Oct 16, 2026
7.45
7.50
7.38
7.43
7.43
3,913,900
Oct 15, 2026
7.62
7.70
7.43
7.44
7.44
4,231,600
Oct 14, 2026
7.65
7.66
7.51
7.52
7.52
2,329,900
Oct 13, 2026
7.89
7.91
7.54
7.67
7.67
3,469,200
Oct 12, 2026
7.73
7.88
7.70
7.82
7.82
2,100,300
Oct 9, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
7.80
7.83
7.68
7.75
7.75
1,626,200
Oct 8, 2026
8.00
8.02
7.83
7.96
7.77
3,539,000
Oct 7, 2026
8.11
8.16
8.01
8.01
7.82
2,714,500
Oct 6, 2026
8.15
8.18
8.09
8.14
7.95
2,312,400
Oct 5, 2026
8.26
8.28
8.14
8.14
7.95
3,782,700
Oct 2, 2026
8.40
8.40
8.22
8.25
8.05
3,107,900
Oct 1, 2026
8.26
8.29
8.10
8.24
8.04
3,474,700
Sep 30, 2026
8.40
8.44
8.26
8.26
8.06
3,336,400
Sep 29, 2026
8.46
8.53
8.32
8.35
8.15
3,945,400
Sep 28, 2026
8.56
8.58
8.43
8.49
8.29
3,176,900
Sep 25, 2026
8.61
8.74
8.55
8.55
8.35
3,445,500
Sep 24, 2026
8.67
8.71
8.57
8.63
8.42
2,450,100
Sep 23, 2026
8.70
8.72
8.66
8.67
8.46
1,922,500
Sep 22, 2026
8.80
8.80
8.71
8.71
8.50
1,970,000
Sep 21, 2026
8.85
8.91
8.73
8.74
8.53
1,706,500
Sep 18, 2026
8.85
8.87
8.77
8.77
8.56
8,342,300
Sep 17, 2026
8.93
8.94
8.83
8.89
8.68
1,932,900
Sep 16, 2026
9.00
9.06
8.87
8.87
8.66
2,567,800
Sep 15, 2026
9.01
9.09
8.98
9.01
8.79
1,836,000
Sep 14, 2026
9.04
9.10
8.98
9.02
8.80
2,064,100
Sep 11, 2026
9.12
9.14
9.05
9.05
8.83
1,863,400
Sep 10, 2026
9.10
9.13
9.05
9.08
8.86
1,907,100
Sep 9, 2026
9.11
9.13
9.04
9.09
8.87
1,921,400
Sep 8, 2026
9.08
9.16
9.08
9.10
8.88
1,362,800
Sep 4, 2026
9.08
9.23
9.08
9.12
8.90
1,532,800
Sep 3, 2026
9.21
9.22
9.10
9.14
8.92
1,124,100
Sep 2, 2026
9.15
9.22
9.10
9.15
8.93
1,491,100
Sep 1, 2026
9.18
9.32
9.07
9.13
8.91
2,354,300
Aug 31, 2026
9.14
9.23
9.06
9.18
8.96
2,745,700
Aug 28, 2026
9.18
9.23
9.14
9.16
8.94
1,205,700
Aug 27, 2026
9.07
9.15
9.03
9.13
8.91
1,261,300
Aug 26, 2026
9.25
9.26
9.12
9.14
8.92
1,283,300
Aug 25, 2026
9.22
9.28
9.15
9.25
9.03
1,508,600
Aug 24, 2026
9.12
9.22
9.10
9.22
9.00
1,458,800
Aug 21, 2026
9.12
9.14
9.02
9.04
8.82
1,463,200
Aug 20, 2026
8.99
9.12
8.94
9.09
8.87
1,720,000
Aug 19, 2026
8.89
9.03
8.86
9.01
8.79
2,353,800
Aug 18, 2026
8.86
8.95
8.78
8.84
8.63
2,116,800
Aug 17, 2026
8.76
8.90
8.74
8.81
8.60
2,343,200
Aug 14, 2026
8.99
9.07
8.73
8.76
8.55
2,896,200
Aug 13, 2026
8.99
9.10
8.94
9.02
8.80
2,470,400
Aug 12, 2026
9.15
9.15
8.93
8.99
8.78
4,731,800
Aug 11, 2026
9.24
9.28
9.02
9.06
8.84
8,442,800
Aug 10, 2026
9.16
9.33
9.06
9.25
9.03
4,712,000
Aug 7, 2026
9.04
9.23
9.02
9.23
9.01
3,177,300
Aug 6, 2026
8.94
9.15
8.81
9.07
8.85
3,890,300
Aug 5, 2026
8.66
8.67
8.43
8.62
8.41
2,806,300
Aug 4, 2026
8.64
8.68
8.50
8.57
8.37
2,284,500
Aug 3, 2026
8.73
8.81
8.65
8.65
8.44
1,967,300
Jul 31, 2026
8.79
8.79
8.66
8.72
8.51
1,989,300
Jul 30, 2026
8.89
8.91
8.71
8.80
8.59
1,930,200
Jul 29, 2026
8.80
8.90
8.80
8.87
8.66
1,498,300
Jul 28, 2026
8.94
8.97
8.81
8.82
8.61
1,793,600
Jul 27, 2026
8.86
8.98
8.84
8.85
8.64
1,367,400
Jul 24, 2026
8.94
9.01
8.82
8.88
8.67
1,786,800
Jul 23, 2026
9.10
9.26
8.84
8.88
8.67
1,762,000
Jul 22, 2026
9.24
9.25
9.12
9.16
8.94
1,648,900
Jul 21, 2026
9.13
9.21
9.06
9.19
8.97
2,412,700
Jul 20, 2026
9.26
9.32
9.08
9.16
8.94
2,484,900
Jul 17, 2026
9.49
9.53
9.13
9.26
9.04
2,679,000
Jul 16, 2026
8.97
9.46
8.95
9.45
9.22
3,597,400
Jul 15, 2026
8.78
8.97
8.78
8.91
8.70
2,795,300
Jul 14, 2026
8.85
8.87
8.77
8.81
8.60
2,621,400
Jul 13, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
8.90
9.02
8.82
8.82
8.61
2,489,400
Jul 10, 2026
9.03
9.08
8.97
9.07
8.67
2,633,800
Jul 9, 2026
8.97
9.05
8.89
9.01
8.61
2,340,600
Jul 8, 2026
8.91
8.98
8.89
8.92
8.52
3,291,000
Jul 7, 2026
9.08
9.14
8.94
8.97
8.57
2,880,200
Jul 6, 2026
9.23
9.30
9.00
9.00
8.60
2,707,500
Jul 2, 2026
8.98
9.23
8.98
9.21
8.80
2,640,000
Jul 1, 2026
8.90
9.04
8.90
8.93
8.53
2,081,000
Jun 30, 2026
8.94
9.05
8.85
8.94
8.54
2,175,900
Jun 29, 2026
9.00
9.02
8.85
8.94
8.54
4,136,200
Jun 26, 2026
9.03
9.09
8.83
9.00
8.60
5,342,000
Jun 25, 2026
9.19
9.24
8.97
9.03
8.63
2,637,900
Jun 24, 2026
9.17
9.26
9.13
9.17
8.76
2,588,700
Jun 23, 2026
9.08
9.19
9.08
9.17
8.76
3,586,100
Jun 22, 2026
9.20
9.26
9.06
9.08
8.68
4,148,700
Jun 18, 2026
9.11
9.23
9.11
9.22
8.81
5,315,700
Jun 17, 2026
9.20
9.26
9.03
9.12
8.72
2,651,100
Jun 16, 2026
9.36
9.43
9.20
9.26
8.85
2,444,000
Jun 15, 2026
9.44
9.49
9.30
9.33
8.92
3,162,500
Jun 12, 2026
9.38
9.44
9.34
9.44
9.02
1,882,400
Jun 11, 2026
9.54
9.59
9.39
9.40
8.98
2,017,500
Jun 10, 2026
9.62
9.64
9.47
9.47
9.05
2,844,400
Jun 9, 2026
9.56
9.67
9.48
9.56
9.14
3,570,300
Jun 8, 2026
9.44
9.59
9.41
9.47
9.05
2,242,500
Jun 5, 2026
9.40
9.49
9.31
9.39
8.97
7,220,800
Jun 4, 2026
9.32
9.40
9.26
9.39
8.97
1,568,600
Jun 3, 2026
9.24
9.38
9.19
9.21
8.80
1,566,000
Jun 2, 2026
9.23
9.45
9.21
9.35
8.94
1,469,000
Jun 1, 2026
9.20
9.27
9.15
9.24
8.83
2,279,300
May 29, 2026
9.48
9.49
9.35
9.37
8.95
2,122,000
May 28, 2026
9.45
9.53
9.42
9.49
9.07
1,454,700
May 27, 2026
9.54
9.57
9.45
9.48
9.06
2,050,300
May 26, 2026
9.35
9.53
9.31
9.51
9.09
2,242,300
May 22, 2026
9.38
9.40
9.32
9.33
8.92
1,977,400
May 21, 2026
9.42
9.45
9.27
9.38
8.96
1,565,300
May 20, 2026
9.32
9.48
9.30
9.44
9.02
1,556,200
May 19, 2026
9.35
9.37
9.28
9.32
8.91
1,340,800
May 18, 2026
9.28
9.40
9.23
9.33
8.92
1,221,700
May 15, 2026
9.17
9.33
9.13
9.23
8.82
1,974,900
May 14, 2026
9.18
9.23
9.13
9.20
8.79
1,819,200
May 13, 2026
9.08
9.17
9.05
9.12
8.72
1,928,400
May 12, 2026
9.16
9.20
9.06
9.13
8.73
2,463,100
May 11, 2026
9.28
9.30
9.01
9.12
8.72
2,533,600
May 8, 2026
9.18
9.25
9.15
9.23
8.82
2,090,600
May 7, 2026
9.04
9.19
9.00
9.12
8.72
3,252,100
May 6, 2026
9.22
9.27
8.93
9.03
8.63
3,974,600
May 5, 2026
9.23
9.24
9.14
9.15
8.74
3,088,700
May 4, 2026
9.10
9.25
9.06
9.17
8.76
2,461,200
May 1, 2026
9.57
9.57
9.44
9.53
9.11
1,009,500
Apr 30, 2026
9.54
9.62
9.52
9.56
9.14
1,521,100
Apr 29, 2026
9.49
9.57
9.47
9.52
9.10
1,099,400
Apr 28, 2026
9.46
9.56
9.38
9.55
9.13
936,500
Apr 27, 2026
9.51
9.57
9.37
9.39
8.97
946,500
Apr 24, 2026
9.45
9.53
9.39
9.51
9.09
960,700
Apr 23, 2026
9.47
9.53
9.42
9.47
9.05
845,900
Apr 22, 2026
9.58
9.60
9.34
9.41
8.99
983,300
Apr 21, 2026
9.65
9.66
9.51
9.53
9.11
1,468,500
Apr 20, 2026
9.68
9.74
9.60
9.64
9.21
1,339,800
Apr 17, 2026
9.44
9.74
9.44
9.71
9.28
2,024,700
Apr 16, 2026
9.47
9.66
9.42
9.62
9.19
1,164,400
Apr 15, 2026
9.43
9.49
9.40
9.49
9.07
1,360,300
Apr 14, 2026
9.53
9.59
9.44
9.49
9.07
1,738,600
Apr 13, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
9.45
9.56
9.43
9.56
9.14
1,545,000
Apr 10, 2026
9.62
9.73
9.56
9.66
9.05
1,474,100
Apr 9, 2026
9.56
9.70
9.54
9.63
9.02
1,808,400
Apr 8, 2026
9.53
9.65
9.45
9.55
8.95
2,214,300
Apr 7, 2026
9.33
9.48
9.32
9.45
8.85
1,359,300
Apr 6, 2026
9.35
9.44
9.28
9.32
8.73
1,169,600
Apr 2, 2026
9.37
9.43
9.30
9.41
8.82
1,631,800
Apr 1, 2026
9.37
9.52
9.31
9.47
8.87
1,609,300
Mar 31, 2026
9.34
9.43
9.27
9.36
8.77
2,109,200
Mar 30, 2026
9.27
9.27
9.16
9.20
8.62
2,219,300
Mar 27, 2026
9.15
9.22
9.12
9.17
8.59
2,775,400
Mar 26, 2026
9.13
9.25
9.06
9.17
8.59
1,435,200
Mar 25, 2026
9.26
9.28
9.15
9.17
8.59
1,636,000
Mar 24, 2026
9.17
9.31
9.16
9.18
8.60
1,780,600
Mar 23, 2026
9.39
9.43
9.22
9.24
8.66
2,666,200
Mar 20, 2026
9.55
9.57
9.15
9.22
8.64
6,390,900
Mar 19, 2026
9.57
9.69
9.44
9.57
8.97
2,463,100
Mar 18, 2026
9.73
9.83
9.61
9.62
9.01
2,231,100
Mar 17, 2026
9.70
9.84
9.66
9.82
9.20
1,924,100
Mar 16, 2026
9.50
9.69
9.48
9.62
9.01
2,113,400
Mar 13, 2026
9.59
9.66
9.38
9.39
8.80
1,824,800
Mar 12, 2026
9.30
9.50
9.27
9.45
8.85
1,636,400
Mar 11, 2026
9.33
9.41
9.29
9.41
8.82
2,080,400
Mar 10, 2026
9.35
9.47
9.33
9.38
8.79
2,115,600
Mar 9, 2026
9.19
9.42
9.16
9.40
8.81
2,190,800
Mar 6, 2026
9.22
9.32
9.17
9.26
8.68
2,123,500
Mar 5, 2026
9.41
9.41
9.27
9.32
8.73
1,523,100
Mar 4, 2026
9.51
9.53
9.37
9.46
8.86
1,637,600
Mar 3, 2026
9.46
9.54
9.27
9.47
8.87
1,643,200
Mar 2, 2026
9.46
9.76
9.33
9.68
9.07
3,123,300
Feb 27, 2026
9.40
9.55
9.30
9.42
8.83
5,813,800
Feb 26, 2026
9.59
9.83
9.44
9.48
8.88
3,247,300
Feb 25, 2026
9.64
9.80
9.58
9.78
9.16
1,603,100
Feb 24, 2026
9.74
9.77
9.57
9.66
9.05
1,140,800
Feb 23, 2026
9.76
9.85
9.69
9.72
9.11
1,503,600
Feb 20, 2026
9.66
9.76
9.58
9.72
9.11
1,188,900
Feb 19, 2026
9.61
9.69
9.56
9.63
9.02
1,234,200
Feb 18, 2026
9.75
9.78
9.57
9.60
8.99
1,575,300
Feb 17, 2026
9.88
9.92
9.76
9.84
9.22
1,265,800
Feb 13, 2026
9.89
9.93
9.77
9.85
9.23
1,312,300
Feb 12, 2026
9.97
10.03
9.78
9.79
9.17
1,213,200
Feb 11, 2026
10.00
10.01
9.86
9.88
9.26
1,792,500
Feb 10, 2026
9.79
9.98
9.79
9.96
9.33
2,288,900
Feb 9, 2026
9.60
9.78
9.50
9.78
9.16
1,888,700
Feb 6, 2026
9.55
9.66
9.49
9.61
9.00
1,499,500
Feb 5, 2026
9.47
9.61
9.44
9.58
8.98
2,178,800
Feb 4, 2026
9.55
9.62
9.41
9.47
8.87
1,675,600
Feb 3, 2026
9.37
9.47
9.30
9.41
8.82
1,909,600
Feb 2, 2026
9.47
9.52
9.28
9.33
8.74
1,797,100
Jan 30, 2026
9.56
9.56
9.31
9.46
8.86
1,934,900
Jan 29, 2026
9.46
9.55
9.39
9.52
8.92
1,558,200
Jan 28, 2026
9.49
9.52
9.35
9.39
8.80
2,726,300
Jan 27, 2026
9.36
9.48
9.28
9.45
8.85
1,643,500
Jan 26, 2026
9.45
9.47
9.32
9.38
8.79
1,267,200
Jan 23, 2026
9.46
9.55
9.36
9.40
8.81
1,438,600
Jan 22, 2026
9.59
9.65
9.45
9.46
8.86
2,133,700
Jan 21, 2026
9.48
9.59
9.40
9.57
8.97
1,791,300
Jan 20, 2026
9.39
9.48
9.30
9.43
8.83
1,996,400
Jan 16, 2026
9.21
9.50
9.15
9.47
8.87
2,327,000
Jan 15, 2026
9.15
9.27
9.12
9.25
8.67
1,687,500
Jan 14, 2026
9.03
9.18
8.97
9.16
8.58
2,711,400
Jan 13, 2026
9.01
9.10
8.97
9.01
8.44
1,702,400
Jan 12, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
8.79
9.11
8.74
9.04
8.47
2,286,700
Jan 9, 2026
8.87
9.03
8.87
8.95
8.21
2,285,200
Jan 8, 2026
8.90
9.02
8.85
8.89
8.15
2,492,500
Jan 7, 2026
8.84
8.93
8.84
8.89
8.15
1,719,300
Jan 6, 2026
8.81
8.86
8.63
8.79
8.06
2,450,900
Jan 5, 2026
8.77
8.91
8.77
8.80
8.07
2,701,500
Jan 2, 2026
8.60
8.85
8.58
8.82
8.09
2,558,800
Dec 31, 2025
8.60
8.67
8.58
8.60
7.89
2,044,100
Dec 30, 2025
8.51
8.63
8.51
8.59
7.88
1,489,300
Dec 29, 2025
8.56
8.62
8.49
8.50
7.79
1,841,200
Dec 26, 2025
8.46
8.57
8.41
8.56
7.85
1,685,700
Dec 24, 2025
8.20
8.55
8.20
8.45
7.75
1,580,300
Dec 23, 2025
8.30
8.36
8.19
8.21
7.53
1,488,500
Dec 22, 2025
8.33
8.43
8.27
8.30
7.61
2,034,900
Dec 19, 2025
8.44
8.48
8.30
8.34
7.65
5,135,300
Dec 18, 2025
8.57
8.57
8.39
8.43
7.73
2,261,900
Dec 17, 2025
8.44
8.62
8.40
8.55
7.84
2,098,500
Dec 16, 2025
8.40
8.49
8.38
8.45
7.75
1,677,500
Dec 15, 2025
8.33
8.42
8.29
8.40
7.70
1,471,300
Dec 12, 2025
8.28
8.31
8.23
8.28
7.59
1,336,900
Dec 11, 2025
8.30
8.35
8.20
8.25
7.57
1,201,800
Dec 10, 2025
8.25
8.40
8.24
8.26
7.57
1,291,100
Dec 9, 2025
8.13
8.32
8.11
8.26
7.57
1,595,700
Dec 8, 2025
8.12
8.16
8.08
8.08
7.41
1,405,300
Dec 5, 2025
8.10
8.14
8.05
8.11
7.44
768,800
Dec 4, 2025
8.20
8.23
8.13
8.13
7.46
1,003,300
Dec 3, 2025
8.15
8.26
8.13
8.24
7.56
1,118,300
Dec 2, 2025
8.16
8.25
8.10
8.15
7.47
1,101,700
Dec 1, 2025
8.17
8.24
8.16
8.24
7.56
1,038,000
Nov 28, 2025
8.22
8.24
8.16
8.21
7.53
727,400
Nov 26, 2025
8.17
8.38
8.17
8.22
7.54
2,266,400
Nov 25, 2025
8.06
8.28
8.06
8.18
7.50
2,386,300
Nov 24, 2025
7.97
8.05
7.91
8.05
7.38
1,640,200
Nov 21, 2025
7.85
7.98
7.76
7.98
7.32
1,558,300
Nov 20, 2025
7.87
7.97
7.78
7.79
7.14
984,100
Nov 19, 2025
7.90
7.93
7.82
7.84
7.19
888,100
Nov 18, 2025
7.86
7.93
7.82
7.93
7.27
1,019,000
Nov 17, 2025
7.95
7.97
7.85
7.86
7.21
1,228,200
Nov 14, 2025
7.97
7.98
7.83
7.94
7.28
959,600
Nov 13, 2025
7.71
7.98
7.71
7.97
7.31
1,676,500
Nov 12, 2025
7.88
7.92
7.80
7.80
7.15
1,456,700
Nov 11, 2025
7.88
7.96
7.86
7.93
7.27
1,209,100
Nov 10, 2025
8.06
8.06
7.84
7.85
7.20
1,271,400
Nov 7, 2025
7.90
8.08
7.90
8.08
7.41
1,808,600
Nov 6, 2025
7.64
8.05
7.60
7.94
7.28
1,957,700
Nov 5, 2025
7.57
7.60
7.52
7.55
6.92
1,065,100
Nov 4, 2025
7.61
7.64
7.51
7.55
6.92
952,700
Nov 3, 2025
7.59
7.66
7.48
7.64
7.01
1,279,400
Oct 31, 2025
7.60
7.68
7.52
7.62
6.99
970,700
