NYSE - Delayed Quote
USD
Global Net Lease, Inc. (GNL-PB)
20.53
-0.02
(-0.10%)
At close: October 30 at 4:00:03 PM EDT
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
20.44
20.73
20.44
20.53
20.53
8,355
Oct 29, 2026
20.56
20.69
20.55
20.55
20.55
3,520
Oct 28, 2026
20.89
20.91
20.54
20.54
20.54
9,925
Oct 27, 2026
21.01
21.01
20.68
20.83
20.83
3,981
Oct 26, 2026
20.64
20.95
20.64
20.85
20.85
3,476
Oct 23, 2026
20.72
20.72
20.72
20.72
20.72
1,900
Oct 22, 2026
21.09
21.10
20.93
20.93
20.93
7,110
Oct 21, 2026
21.11
21.17
21.09
21.17
21.17
1,458
Oct 20, 2026
21.60
21.60
21.10
21.19
21.19
2,706
Oct 19, 2026
21.13
21.50
21.10
21.26
21.26
5,311
Oct 16, 2026
21.77
21.77
21.25
21.25
21.25
11,877
Oct 15, 2026
21.50
21.50
21.28
21.29
21.29
2,809
Oct 14, 2026
21.20
21.36
21.00
21.09
21.09
7,000
Oct 13, 2026
20.93
21.37
20.93
21.27
21.27
2,042
Oct 12, 2026
21.45
21.45
20.91
20.91
20.91
1,293
Oct 9, 2026
21.09
21.28
20.94
20.94
20.94
4,233
Oct 8, 2026
20.87
21.56
20.58
21.12
21.12
3,616
Oct 7, 2026
21.22
21.25
20.89
20.94
20.94
8,728
Oct 6, 2026
21.54
21.54
21.17
21.41
21.41
1,753
Oct 5, 2026
21.89
21.89
20.88
21.60
21.60
9,766
Oct 2, 2026
0.429688
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
21.33
21.63
21.28
21.28
21.28
5,319
Oct 1, 2026
22.00
22.00
21.58
21.73
21.30
32,796
Sep 30, 2026
21.27
21.93
21.27
21.81
21.38
25,508
Sep 29, 2026
21.05
21.67
21.05
21.30
20.88
12,919
Sep 28, 2026
21.19
21.19
21.19
21.19
20.77
-
Sep 25, 2026
21.28
21.28
21.02
21.19
20.77
10,978
Sep 24, 2026
21.71
21.71
21.23
21.23
20.81
16,313
Sep 23, 2026
21.71
21.71
21.62
21.70
21.27
2,265
Sep 22, 2026
21.80
22.00
21.71
21.75
21.32
5,170
Sep 21, 2026
21.95
21.95
21.63
21.79
21.36
4,018
Sep 18, 2026
21.65
21.83
21.65
21.81
21.38
1,104
Sep 17, 2026
21.81
21.90
21.80
21.90
21.47
1,190
Sep 16, 2026
21.55
21.78
21.55
21.59
21.16
3,431
Sep 15, 2026
21.36
21.71
21.36
21.62
21.19
2,711
Sep 14, 2026
22.00
22.00
21.59
21.60
21.17
5,123
Sep 11, 2026
22.19
22.20
21.90
21.92
21.49
3,979
Sep 10, 2026
22.23
22.32
22.12
22.14
21.70
17,262
Sep 9, 2026
22.17
22.48
21.95
22.33
21.89
7,578
Sep 8, 2026
22.49
22.65
22.16
22.30
21.86
3,569
Sep 4, 2026
22.36
22.50
22.28
22.31
21.87
2,385
Sep 3, 2026
22.30
22.47
22.16
22.46
22.02
6,571
Sep 2, 2026
22.17
22.35
22.06
22.33
21.88
20,074
Sep 1, 2026
22.16
22.24
22.00
22.08
21.64
6,311
Aug 31, 2026
22.16
22.30
22.16
22.24
21.80
30,953
Aug 28, 2026
22.16
22.22
22.14
22.18
21.74
11,016
Aug 27, 2026
22.10
22.32
22.05
22.16
21.72
15,486
Aug 26, 2026
22.09
22.14
22.09
22.12
21.68
5,776
Aug 25, 2026
22.00
22.00
22.00
22.00
21.56
1,360
Aug 24, 2026
22.08
22.08
21.95
21.95
21.52
1,004
Aug 21, 2026
22.10
22.10
22.05
22.05
21.61
756
Aug 20, 2026
22.10
22.10
22.00
22.02
21.58
4,143
Aug 19, 2026
22.09
22.14
22.00
22.10
21.66
6,635
Aug 18, 2026
22.07
22.13
22.00
22.09
21.65
10,081
Aug 17, 2026
22.07
22.07
22.00
22.06
21.62
2,084
Aug 14, 2026
22.06
22.06
22.06
22.06
21.63
367
Aug 13, 2026
22.07
22.07
22.07
22.07
21.63
609
Aug 12, 2026
22.06
22.21
22.03
22.21
21.77
1,939
Aug 11, 2026
22.00
22.06
22.00
22.06
21.62
11,536
Aug 10, 2026
21.84
22.02
21.78
22.02
21.58
49,722
Aug 7, 2026
21.92
21.92
21.75
21.77
21.34
3,705
Aug 6, 2026
21.88
21.88
21.75
21.80
21.37
1,865
Aug 5, 2026
21.92
21.92
21.75
21.75
21.32
1,694
Aug 4, 2026
21.91
21.91
21.70
21.75
21.32
1,699
Aug 3, 2026
21.80
21.84
21.70
21.70
21.27
1,990
Jul 31, 2026
21.91
21.91
21.60
21.60
21.17
15,535
Jul 30, 2026
21.88
21.89
21.76
21.76
21.33
2,191
Jul 29, 2026
21.85
21.92
21.74
21.75
21.32
23,054
Jul 28, 2026
21.91
22.35
21.84
21.85
21.42
4,638
Jul 27, 2026
21.91
21.91
21.86
21.86
21.43
3,702
Jul 24, 2026
21.88
21.92
21.78
21.82
21.39
6,362
Jul 23, 2026
21.80
21.89
21.65
21.73
21.30
5,495
Jul 22, 2026
21.76
21.87
21.76
21.83
21.40
1,217
Jul 21, 2026
21.81
21.89
21.81
21.81
21.38
3,230
Jul 20, 2026
21.90
21.96
21.90
21.96
21.53
4,546
Jul 17, 2026
21.80
22.00
21.80
21.90
21.47
3,634
Jul 16, 2026
21.99
21.99
21.75
21.75
21.32
4,834
Jul 15, 2026
21.88
21.99
21.86
21.87
21.44
3,070
Jul 14, 2026
21.76
21.79
21.55
21.72
21.29
1,146
Jul 13, 2026
21.68
21.68
21.60
21.60
21.17
918
Jul 10, 2026
21.59
21.72
21.59
21.72
21.29
3,225
Jul 9, 2026
21.58
21.69
21.50
21.60
21.17
2,907
Jul 8, 2026
21.55
21.67
21.48
21.67
21.24
3,090
Jul 7, 2026
21.50
21.65
21.47
21.64
21.21
11,319
Jul 6, 2026
21.54
21.62
21.31
21.52
21.09
2,156
Jul 2, 2026
0.429688
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
21.37
21.62
21.37
21.57
21.14
5,236
Jul 1, 2026
21.91
22.26
21.58
21.87
21.02
6,826
Jun 30, 2026
21.77
21.90
21.51
21.59
20.75
34,093
Jun 29, 2026
21.80
21.93
21.66
21.82
20.97
8,564
Jun 26, 2026
21.47
21.75
21.47
21.71
20.86
7,157
Jun 25, 2026
21.93
21.96
21.36
21.46
20.62
7,258
Jun 24, 2026
21.93
21.93
21.78
21.87
21.02
1,422
Jun 23, 2026
21.80
21.96
21.80
21.89
21.04
2,305
Jun 22, 2026
21.92
22.14
21.86
21.94
21.08
17,209
Jun 18, 2026
21.84
22.16
21.82
21.92
21.06
192,163
Jun 17, 2026
21.69
21.85
21.67
21.80
20.95
3,111
Jun 16, 2026
21.79
21.86
21.79
21.80
20.95
4,704
Jun 15, 2026
21.82
21.86
21.63
21.79
20.94
4,479
Jun 12, 2026
21.85
21.85
21.44
21.82
20.97
4,772
Jun 11, 2026
21.57
22.17
21.57
22.17
21.30
44,565
Jun 10, 2026
21.83
21.83
21.46
21.77
20.92
4,155
Jun 9, 2026
21.73
21.77
21.52
21.74
20.89
4,165
Jun 8, 2026
21.58
21.77
21.56
21.77
20.92
3,102
Jun 5, 2026
21.45
21.67
21.42
21.56
20.72
3,780
Jun 4, 2026
21.25
21.68
21.25
21.52
20.68
5,930
Jun 3, 2026
21.41
21.75
21.41
21.70
20.85
2,529
Jun 2, 2026
21.30
21.30
21.30
21.30
20.47
723
Jun 1, 2026
21.33
21.65
21.24
21.58
20.73
4,780
May 29, 2026
21.50
21.74
21.22
21.26
20.43
23,696
May 28, 2026
21.83
22.00
21.49
21.53
20.69
4,049
May 27, 2026
21.70
21.83
21.70
21.76
20.92
2,872
May 26, 2026
21.44
21.70
21.44
21.70
20.85
1,879
May 22, 2026
21.59
21.59
21.59
21.59
20.75
-
May 21, 2026
21.40
21.70
21.40
21.59
20.75
1,683
May 20, 2026
21.63
21.82
21.63
21.68
20.84
2,762
May 19, 2026
21.71
21.82
21.46
21.82
20.97
8,646
May 18, 2026
21.71
21.85
21.71
21.78
20.93
4,138
May 15, 2026
21.82
21.82
21.41
21.80
20.95
2,259
May 14, 2026
21.65
21.74
21.65
21.74
20.89
938
May 13, 2026
21.61
21.73
21.61
21.73
20.88
810
May 12, 2026
21.60
21.75
21.60
21.75
20.90
2,445
May 11, 2026
21.65
21.65
21.58
21.60
20.76
3,736
May 8, 2026
21.65
21.65
21.63
21.63
20.79
2,011
May 7, 2026
21.48
21.48
21.48
21.48
20.64
603
May 6, 2026
21.81
21.82
21.40
21.63
20.79
4,875
May 5, 2026
21.69
22.01
21.45
21.81
20.96
4,334
May 4, 2026
21.80
21.80
21.42
21.74
20.89
4,835
May 1, 2026
21.70
21.70
21.64
21.70
20.85
821
Apr 30, 2026
21.70
21.70
21.68
21.70
20.85
905
Apr 29, 2026
21.47
21.54
21.45
21.51
20.68
5,111
Apr 28, 2026
21.42
21.45
21.42
21.45
20.61
2,135
Apr 27, 2026
21.40
21.66
21.40
21.64
20.80
4,873
Apr 24, 2026
21.56
21.65
21.40
21.51
20.67
3,073
Apr 23, 2026
21.61
21.71
21.52
21.52
20.68
4,772
Apr 22, 2026
21.43
21.80
21.43
21.80
20.95
68,021
Apr 21, 2026
21.53
21.57
21.37
21.50
20.67
8,467
Apr 20, 2026
21.63
21.76
21.61
21.61
20.77
15,772
Apr 17, 2026
21.59
21.63
21.59
21.61
20.77
3,819
Apr 16, 2026
21.56
21.96
21.56
21.56
20.72
11,076
Apr 15, 2026
21.57
21.60
21.56
21.60
20.76
7,863
Apr 14, 2026
21.54
21.57
21.53
21.57
20.73
7,701
Apr 13, 2026
21.51
21.54
21.50
21.53
20.69
7,727
Apr 10, 2026
21.52
21.52
21.50
21.52
20.68
2,046
Apr 9, 2026
21.51
21.52
21.43
21.44
20.60
4,622
Apr 8, 2026
21.00
21.35
21.00
21.34
20.51
5,682
Apr 7, 2026
20.89
20.89
20.60
20.87
20.06
1,789
Apr 6, 2026
20.66
20.91
20.62
20.80
19.99
5,055
Apr 2, 2026
0.429688
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
20.66
21.31
20.30
20.69
19.88
23,959
Apr 1, 2026
21.19
21.51
21.19
21.51
20.26
4,090
Mar 31, 2026
21.26
21.51
21.24
21.34
20.10
2,972
Mar 30, 2026
21.30
21.43
21.01
21.02
19.80
9,793
Mar 27, 2026
21.35
21.41
21.13
21.25
20.01
2,760
Mar 26, 2026
22.50
22.50
21.40
21.40
20.15
6,445
Mar 25, 2026
21.47
22.50
21.38
21.44
20.19
2,642
Mar 24, 2026
21.38
21.83
21.38
21.45
20.20
2,628
Mar 23, 2026
21.60
21.69
21.51
21.51
20.26
1,853
Mar 20, 2026
21.26
21.55
21.26
21.30
20.06
3,488
Mar 19, 2026
21.73
21.93
21.50
21.68
20.42
3,985
Mar 18, 2026
22.02
22.24
21.73
21.81
20.54
8,710
Mar 17, 2026
22.25
22.25
22.04
22.07
20.78
1,078
Mar 16, 2026
21.72
22.90
21.72
21.99
20.71
8,895
Mar 13, 2026
22.51
22.51
21.92
21.92
20.64
1,209
Mar 12, 2026
22.35
22.35
21.81
21.86
20.59
9,170
Mar 11, 2026
22.40
22.60
22.25
22.29
20.99
7,871
Mar 10, 2026
22.50
22.50
22.13
22.25
20.95
1
Mar 9, 2026
21.73
22.12
21.73
22.12
20.83
1
Mar 6, 2026
22.31
22.49
22.31
22.33
21.03
1
Mar 5, 2026
22.65
22.65
22.40
22.40
21.10
1
Mar 4, 2026
22.14
22.72
22.14
22.62
21.30
1
Mar 3, 2026
22.14
22.14
21.93
22.07
20.78
1
Mar 2, 2026
22.11
22.46
22.11
22.16
20.87
1
Feb 27, 2026
22.65
23.16
21.95
22.22
20.93
1
Feb 26, 2026
22.55
22.55
22.23
22.42
21.12
750
Feb 25, 2026
22.59
22.66
22.45
22.66
21.34
1
Feb 24, 2026
22.36
22.75
22.36
22.55
21.24
1
Feb 23, 2026
22.67
22.67
22.37
22.55
21.24
1
Feb 20, 2026
22.63
22.75
22.63
22.69
21.37
5,003
Feb 19, 2026
22.79
22.94
22.65
22.66
21.34
10,148
Feb 18, 2026
22.84
23.35
22.84
22.87
21.54
17,022
Feb 17, 2026
22.55
23.00
22.47
22.84
21.51
11,745
Feb 13, 2026
22.45
22.97
22.40
22.46
21.15
5,855
Feb 12, 2026
22.69
22.69
22.51
22.51
21.20
2,845
Feb 11, 2026
22.60
22.76
22.45
22.60
21.28
4,980
Feb 10, 2026
22.55
22.80
22.41
22.55
21.24
1,722
Feb 9, 2026
22.55
22.80
22.40
22.59
21.27
1,012
Feb 6, 2026
22.60
22.60
22.47
22.50
21.19
1,059
Feb 5, 2026
22.70
22.99
22.40
22.40
21.10
22,216
Feb 4, 2026
22.61
22.75
22.51
22.74
21.42
2,223
Feb 3, 2026
22.76
22.95
22.65
22.85
21.52
2,415
Feb 2, 2026
23.02
23.02
22.75
22.76
21.43
1,267
Jan 30, 2026
23.10
23.10
22.64
22.85
21.52
2,265
Jan 29, 2026
22.76
22.99
22.75
22.99
21.65
3,812
Jan 28, 2026
23.35
23.35
22.77
22.90
21.57
7,350
Jan 27, 2026
23.25
23.40
23.16
23.35
21.99
8,016
Jan 26, 2026
23.01
23.29
23.01
23.20
21.85
27,780
Jan 23, 2026
23.13
23.23
23.11
23.17
21.82
2,279
Jan 22, 2026
22.96
22.96
22.81
22.95
21.61
5,781
Jan 21, 2026
22.61
23.10
22.52
22.91
21.58
4,908
Jan 20, 2026
22.75
22.85
22.53
22.77
21.44
4,844
Jan 16, 2026
22.99
23.00
22.65
22.65
21.33
10,673
Jan 15, 2026
22.98
23.00
22.36
22.83
21.50
2,536
Jan 14, 2026
23.00
23.00
22.43
22.71
21.39
727
Jan 13, 2026
22.82
23.00
22.28
22.80
21.47
10,374
Jan 12, 2026
22.50
22.90
22.38
22.89
21.56
2,185
Jan 9, 2026
22.50
22.50
22.32
22.50
21.19
1,510
Jan 8, 2026
22.66
22.66
22.66
22.66
21.34
672
Jan 7, 2026
22.27
22.27
22.27
22.27
20.97
1,672
Jan 6, 2026
22.18
22.38
22.03
22.38
21.08
2,744
Jan 5, 2026
22.70
22.70
21.97
21.97
20.69
4,415
Jan 2, 2026
0.429688
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
23.00
23.00
22.25
22.47
21.16
2,943
Dec 31, 2025
23.74
23.74
23.00
23.00
21.26
21,712
Dec 30, 2025
22.98
23.36
22.76
23.20
21.44
5,006
Dec 29, 2025
22.52
22.97
21.98
22.97
21.23
3,427
Dec 26, 2025
22.55
22.55
22.55
22.55
20.84
260
Dec 24, 2025
22.68
22.68
22.42
22.42
20.72
455
Dec 23, 2025
22.91
22.91
22.60
22.75
21.03
1,522
Dec 22, 2025
22.60
22.76
22.60
22.74
21.02
1,645
Dec 19, 2025
22.04
22.49
21.95
22.49
20.78
6,712
Dec 18, 2025
21.92
22.24
21.92
22.20
20.52
2,222
Dec 17, 2025
22.35
22.35
22.25
22.25
20.56
709
Dec 16, 2025
22.20
22.20
21.93
22.11
20.43
5,880
Dec 15, 2025
22.00
22.15
22.00
22.13
20.45
933
Dec 12, 2025
22.18
22.18
22.04
22.04
20.37
627
Dec 11, 2025
22.37
22.37
22.06
22.06
20.39
1,359
Dec 10, 2025
21.92
22.17
21.92
22.17
20.49
2,279
Dec 9, 2025
21.90
22.17
21.85
21.98
20.31
7,492
Dec 8, 2025
21.73
21.94
21.71
21.73
20.08
2,693
Dec 5, 2025
21.58
21.92
21.58
21.78
20.13
3,922
Dec 4, 2025
21.49
21.57
21.40
21.40
19.78
1,473
Dec 3, 2025
21.75
21.81
21.51
21.59
19.96
4,362
Dec 2, 2025
21.64
21.81
21.50
21.51
19.88
6,611
Dec 1, 2025
22.21
22.30
21.25
21.31
19.69
21,790
Nov 28, 2025
21.48
21.48
21.48
21.48
19.85
-
Nov 26, 2025
21.95
21.95
21.25
21.48
19.85
3,389
Nov 25, 2025
21.75
22.14
21.61
21.63
19.99
12,902
Nov 24, 2025
21.00
22.00
21.00
21.74
20.09
20,882
Nov 21, 2025
21.68
21.73
21.20
21.27
19.66
6,127
Nov 20, 2025
21.93
22.03
21.67
21.69
20.05
4,244
Nov 19, 2025
22.28
22.28
22.08
22.11
20.43
1,863
Nov 18, 2025
22.32
22.49
22.20
22.23
20.54
4,102
Nov 17, 2025
22.29
22.42
22.10
22.30
20.61
1,022
Nov 14, 2025
22.03
22.44
22.03
22.44
20.74
1,472
Nov 13, 2025
22.21
22.45
22.01
22.30
20.61
2,815
Nov 12, 2025
22.35
22.42
22.03
22.41
20.71
3,944
Nov 11, 2025
21.87
22.60
21.87
22.55
20.84
6,791
Nov 10, 2025
22.74
22.74
21.66
21.91
20.25
4,007
Nov 7, 2025
21.99
21.99
21.89
21.89
20.23
3,103
Nov 6, 2025
22.79
22.79
21.85
21.93
20.26
21,388
Nov 5, 2025
22.20
22.38
22.12
22.38
20.68
1,355
Nov 4, 2025
22.23
22.23
22.00
22.02
20.35
2,704
Nov 3, 2025
22.25
22.26
22.25
22.26
20.57
1,286
Oct 31, 2025
22.50
23.12
22.06
22.25
20.56
14,799
