NYSE
USD
Global Net Lease, Inc. (GNL-PD)
21.97
+0.05
(+0.25%)
At close: October 30 at 4:00:02 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
21.85
21.97
21.85
21.97
21.97
3,983
Oct 29, 2026
21.85
22.00
21.85
21.92
21.92
5,811
Oct 28, 2026
21.80
21.88
21.73
21.78
21.78
14,121
Oct 27, 2026
21.88
22.00
21.86
21.98
21.98
3,346
Oct 26, 2026
22.05
22.05
21.98
21.98
21.98
1,794
Oct 23, 2026
22.30
22.47
21.92
21.92
21.92
7,165
Oct 22, 2026
22.32
22.32
22.03
22.03
22.03
2,962
Oct 21, 2026
22.65
22.65
22.00
22.27
22.27
3,135
Oct 20, 2026
22.63
22.73
22.34
22.42
22.42
10,277
Oct 19, 2026
22.41
22.67
22.40
22.59
22.59
2,805
Oct 16, 2026
22.40
22.69
22.40
22.40
22.40
7,813
Oct 15, 2026
22.20
22.35
21.69
22.34
22.34
9,333
Oct 14, 2026
22.05
22.20
22.03
22.14
22.14
7,197
Oct 13, 2026
21.95
22.06
21.95
22.06
22.06
4,944
Oct 12, 2026
22.10
22.10
21.66
21.90
21.90
2,743
Oct 9, 2026
22.01
22.22
21.80
22.22
22.22
7,095
Oct 8, 2026
21.89
22.27
21.52
22.04
22.04
10,523
Oct 7, 2026
22.50
23.12
21.09
21.84
21.84
27,652
Oct 6, 2026
22.61
22.91
22.61
22.66
22.66
39,461
Oct 5, 2026
22.59
22.71
22.51
22.71
22.71
8,075
Oct 2, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
22.44
22.63
22.40
22.57
22.57
5,927
Oct 1, 2026
22.80
23.16
22.43
22.84
22.37
9,826
Sep 30, 2026
22.54
22.68
22.18
22.65
22.19
11,988
Sep 29, 2026
22.37
22.49
22.37
22.42
21.95
6,159
Sep 28, 2026
22.50
22.50
22.45
22.50
22.04
4,076
Sep 25, 2026
22.51
22.72
22.41
22.50
22.04
9,487
Sep 24, 2026
22.97
22.97
22.55
22.58
22.12
11,832
Sep 23, 2026
22.75
22.87
22.68
22.87
22.40
6,007
Sep 22, 2026
22.61
22.97
22.61
22.94
22.47
25,611
Sep 21, 2026
22.80
22.80
22.70
22.75
22.28
18,223
Sep 18, 2026
22.97
22.97
22.81
22.84
22.37
4,176
Sep 17, 2026
22.71
22.90
22.70
22.85
22.38
4,754
Sep 16, 2026
22.76
22.90
22.55
22.60
22.14
10,287
Sep 15, 2026
22.68
22.76
22.56
22.76
22.29
11,368
Sep 14, 2026
23.00
23.60
22.65
22.77
22.30
10,033
Sep 11, 2026
23.34
23.35
22.93
22.93
22.46
8,989
Sep 10, 2026
23.17
23.40
23.05
23.17
22.69
4,380
Sep 9, 2026
23.45
23.45
23.21
23.21
22.73
3,649
Sep 8, 2026
23.45
23.52
23.45
23.49
23.01
1,952
Sep 4, 2026
23.46
23.55
23.46
23.55
23.07
3,490
Sep 3, 2026
23.58
23.70
23.49
23.51
23.03
10,758
Sep 2, 2026
23.58
23.67
23.58
23.62
23.14
2,709
Sep 1, 2026
23.50
23.63
23.40
23.57
23.09
7,421
Aug 31, 2026
23.49
23.70
23.49
23.67
23.18
5,626
Aug 28, 2026
23.61
23.69
23.55
23.69
23.20
4,499
Aug 27, 2026
23.51
23.75
23.51
23.75
23.26
2,040
Aug 26, 2026
23.42
23.60
23.42
23.60
23.12
3,184
Aug 25, 2026
23.46
23.51
23.46
23.50
23.02
1,589
Aug 24, 2026
23.45
23.55
23.39
23.52
23.04
2,496
Aug 21, 2026
23.72
23.79
23.40
23.40
22.92
3,409
Aug 20, 2026
23.76
23.85
23.74
23.75
23.26
5,917
Aug 19, 2026
23.72
23.89
23.71
23.87
23.38
2,512
Aug 18, 2026
23.68
23.73
23.68
23.70
23.21
4,146
Aug 17, 2026
23.56
23.64
23.42
23.64
23.15
2,055
Aug 14, 2026
23.90
23.90
23.62
23.70
23.21
4,000
Aug 13, 2026
23.72
23.88
23.69
23.76
23.27
7,200
Aug 12, 2026
23.67
23.85
23.50
23.83
23.34
3,215
Aug 11, 2026
23.74
23.78
23.56
23.78
23.29
3,968
Aug 10, 2026
23.54
23.82
23.54
23.71
23.22
6,738
Aug 7, 2026
23.52
23.67
23.50
23.67
23.18
2,468
Aug 6, 2026
23.51
23.72
23.51
23.57
23.09
2,328
Aug 5, 2026
23.66
23.67
23.66
23.67
23.19
1,221
Aug 4, 2026
23.67
23.77
23.60
23.60
23.12
1,632
Aug 3, 2026
23.66
23.78
23.66
23.78
23.29
1,412
Jul 31, 2026
23.67
23.82
23.60
23.76
23.27
12,012
Jul 30, 2026
23.72
23.83
23.71
23.75
23.26
1,986
Jul 29, 2026
23.67
23.83
23.67
23.72
23.23
1,468
Jul 28, 2026
23.83
23.97
23.75
23.77
23.28
5,700
Jul 27, 2026
23.79
23.79
23.75
23.79
23.31
2,914
Jul 24, 2026
23.83
23.83
23.75
23.75
23.26
1,099
Jul 23, 2026
23.70
23.73
23.65
23.65
23.16
3,814
Jul 22, 2026
23.70
23.84
23.67
23.77
23.28
5,649
Jul 21, 2026
23.84
24.00
23.75
23.75
23.26
3,999
Jul 20, 2026
23.85
23.97
23.84
23.91
23.42
5,701
Jul 17, 2026
24.04
24.04
23.82
23.90
23.40
5,886
Jul 16, 2026
23.68
24.04
23.68
23.93
23.44
23,400
Jul 15, 2026
23.89
23.99
23.75
23.88
23.39
20,283
Jul 14, 2026
23.86
23.86
23.73
23.82
23.33
5,542
Jul 13, 2026
23.60
23.81
23.58
23.79
23.30
8,842
Jul 10, 2026
23.64
23.64
23.64
23.64
23.15
123
Jul 9, 2026
23.51
23.69
23.50
23.64
23.15
4,124
Jul 8, 2026
23.70
23.70
23.57
23.62
23.14
12,534
Jul 7, 2026
23.76
23.80
23.42
23.73
23.24
14,175
Jul 6, 2026
23.55
23.75
23.55
23.61
23.13
7,520
Jul 2, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
23.48
23.90
23.40
23.57
23.09
23,010
Jul 1, 2026
23.83
23.83
23.38
23.67
22.73
1,635
Jun 30, 2026
23.37
23.59
23.12
23.39
22.46
57,217
Jun 29, 2026
23.30
23.42
23.30
23.41
22.48
6,090
Jun 26, 2026
23.45
23.45
23.19
23.31
22.38
13,288
Jun 25, 2026
23.60
23.64
23.00
23.06
22.14
15,337
Jun 24, 2026
23.52
23.70
23.51
23.64
22.70
7,830
Jun 23, 2026
23.57
23.73
23.53
23.58
22.64
6,122
Jun 22, 2026
23.53
23.75
23.50
23.56
22.62
10,630
Jun 18, 2026
23.55
23.90
23.55
23.65
22.71
23,135
Jun 17, 2026
23.55
23.76
23.50
23.58
22.64
12,058
Jun 16, 2026
23.61
23.70
23.56
23.57
22.63
4,834
Jun 15, 2026
23.74
23.87
23.59
23.61
22.67
4,322
Jun 12, 2026
23.47
23.90
23.36
23.59
22.65
13,967
Jun 11, 2026
23.63
23.63
23.57
23.58
22.64
7,436
Jun 10, 2026
23.45
23.61
23.41
23.61
22.67
3,021
Jun 9, 2026
23.63
23.63
23.31
23.63
22.69
2,294
Jun 8, 2026
23.69
23.87
23.42
23.63
22.69
5,693
Jun 5, 2026
23.31
23.74
23.31
23.68
22.74
2,722
Jun 4, 2026
23.68
23.82
23.65
23.69
22.74
7,297
Jun 3, 2026
23.59
23.78
23.33
23.77
22.82
3,372
Jun 2, 2026
23.58
23.58
23.31
23.50
22.56
35,826
Jun 1, 2026
23.57
23.82
23.39
23.49
22.55
88,191
May 29, 2026
23.78
23.78
23.55
23.65
22.71
11,602
May 28, 2026
23.60
23.70
23.51
23.60
22.66
36,595
May 27, 2026
23.71
23.80
23.47
23.70
22.75
14,340
May 26, 2026
23.55
23.75
23.43
23.71
22.77
12,620
May 22, 2026
23.57
23.57
23.42
23.55
22.61
3,613
May 21, 2026
23.54
23.60
23.45
23.57
22.63
2,415
May 20, 2026
23.60
23.68
23.60
23.68
22.73
5,504
May 19, 2026
23.65
23.69
23.55
23.60
22.66
16,488
May 18, 2026
23.57
23.75
23.57
23.75
22.80
4,849
May 15, 2026
23.47
23.66
23.29
23.66
22.71
1,517
May 14, 2026
23.61
23.63
23.52
23.63
22.68
1,426
May 13, 2026
23.74
23.75
23.56
23.73
22.78
6,112
May 12, 2026
23.62
23.76
23.61
23.61
22.67
9,036
May 11, 2026
23.56
23.80
23.56
23.76
22.81
6,809
May 8, 2026
23.53
23.76
23.46
23.76
22.81
8,133
May 7, 2026
23.45
23.66
23.45
23.66
22.72
4,906
May 6, 2026
23.44
23.60
23.35
23.60
22.66
4,692
May 5, 2026
23.55
23.70
23.48
23.51
22.57
8,997
May 4, 2026
23.35
23.65
23.25
23.60
22.66
11,155
May 1, 2026
23.40
23.57
23.21
23.55
22.61
8,163
Apr 30, 2026
23.23
23.49
23.10
23.22
22.29
7,245
Apr 29, 2026
23.15
23.35
23.15
23.35
22.42
7,446
Apr 28, 2026
23.31
23.44
23.30
23.42
22.49
3,550
Apr 27, 2026
23.40
23.48
23.23
23.48
22.54
22,536
Apr 24, 2026
23.04
23.40
23.04
23.38
22.45
15,400
Apr 23, 2026
23.06
23.16
22.83
23.16
22.24
11,552
Apr 22, 2026
23.04
23.20
23.01
23.16
22.24
29,095
Apr 21, 2026
23.46
23.46
22.70
23.11
22.19
55,453
Apr 20, 2026
23.62
23.80
23.56
23.63
22.69
35,112
Apr 17, 2026
23.79
23.80
23.67
23.80
22.85
2,662
Apr 16, 2026
23.78
23.98
23.56
23.79
22.84
4,282
Apr 15, 2026
23.74
24.00
23.62
23.77
22.82
11,546
Apr 14, 2026
23.63
24.33
23.63
23.73
22.78
19,537
Apr 13, 2026
23.42
23.69
23.42
23.68
22.73
4,115
Apr 10, 2026
23.50
23.69
23.10
23.69
22.74
11,215
Apr 9, 2026
23.25
23.67
23.25
23.65
22.71
10,622
Apr 8, 2026
23.00
23.50
22.80
23.40
22.47
-
Apr 7, 2026
22.62
22.78
22.50
22.78
21.87
4,119
Apr 6, 2026
22.36
23.03
22.19
22.84
21.93
16,000
Apr 2, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
22.36
22.73
22.19
22.48
21.58
17,645
Apr 1, 2026
22.67
23.52
22.36
22.69
21.33
13,459
Mar 31, 2026
23.02
23.34
22.26
22.42
21.08
55,932
Mar 30, 2026
23.20
23.43
23.00
23.28
21.89
2,648
Mar 27, 2026
23.33
23.36
23.00
23.15
21.77
4,713
Mar 26, 2026
23.01
23.67
23.01
23.48
22.08
1,696
Mar 25, 2026
23.90
23.90
23.61
23.87
22.44
3,816
Mar 24, 2026
23.40
23.77
23.27
23.77
22.35
1,722
Mar 23, 2026
23.40
23.42
23.20
23.39
21.99
5,722
Mar 20, 2026
23.27
23.57
23.00
23.37
21.97
5,255
Mar 19, 2026
23.62
23.67
23.33
23.40
22.00
14,371
Mar 18, 2026
24.10
24.42
23.71
23.78
22.36
8,443
Mar 17, 2026
24.18
24.37
24.15
24.36
22.90
3,534
Mar 16, 2026
24.27
24.41
24.03
24.23
22.78
17,301
Mar 13, 2026
24.61
24.61
24.16
24.21
22.76
5,122
Mar 12, 2026
24.35
24.48
24.23
24.29
22.84
10,712
Mar 11, 2026
24.49
24.50
24.23
24.26
22.81
3,955
Mar 10, 2026
24.28
24.49
24.19
24.26
22.81
15
Mar 9, 2026
24.28
24.43
24.15
24.26
22.81
15
Mar 6, 2026
24.41
24.55
24.31
24.46
23.00
15
Mar 5, 2026
24.50
24.59
24.35
24.59
23.12
15
Mar 4, 2026
24.40
24.50
24.35
24.48
23.02
15
Mar 3, 2026
24.12
24.32
24.12
24.32
22.86
15
Mar 2, 2026
24.11
24.46
24.11
24.40
22.94
15
Feb 27, 2026
24.55
24.55
24.00
24.41
22.95
15
Feb 26, 2026
24.52
24.52
24.43
24.43
22.97
679
Feb 25, 2026
24.72
24.72
24.32
24.34
22.89
15
Feb 24, 2026
24.24
24.76
24.24
24.47
23.01
15
Feb 23, 2026
24.55
24.55
24.19
24.19
22.74
15
Feb 20, 2026
24.48
24.64
24.48
24.64
23.17
8,775
Feb 19, 2026
24.33
24.57
24.33
24.50
23.04
8,087
Feb 18, 2026
24.50
24.50
24.35
24.50
23.04
4,513
Feb 17, 2026
24.37
24.50
24.26
24.50
23.04
13,939
Feb 13, 2026
24.46
24.50
24.40
24.40
22.95
3,296
Feb 12, 2026
24.46
24.47
24.40
24.46
23.00
3,153
Feb 11, 2026
24.44
24.50
24.44
24.48
23.02
1,750
Feb 10, 2026
24.49
24.63
24.43
24.50
23.04
9,090
Feb 9, 2026
24.64
24.69
24.49
24.50
23.04
8,111
Feb 6, 2026
24.69
24.69
24.51
24.56
23.09
4,817
Feb 5, 2026
24.88
24.94
24.69
24.69
23.21
5,871
Feb 4, 2026
24.85
24.85
24.74
24.85
23.36
7,090
Feb 3, 2026
24.85
24.85
24.50
24.59
23.13
3,235
Feb 2, 2026
24.51
24.80
24.51
24.70
23.22
4,918
Jan 30, 2026
24.55
24.70
24.49
24.69
23.21
2,149
Jan 29, 2026
24.50
24.60
24.43
24.51
23.05
8,921
Jan 28, 2026
24.60
24.80
24.52
24.63
23.16
14,812
Jan 27, 2026
24.64
24.94
24.45
24.74
23.26
6,141
Jan 26, 2026
24.87
24.87
24.63
24.73
23.25
3,326
Jan 23, 2026
24.85
24.85
24.42
24.74
23.26
3,536
Jan 22, 2026
24.79
24.80
24.62
24.70
23.22
10,884
Jan 21, 2026
24.64
24.92
24.31
24.79
23.31
5,920
Jan 20, 2026
24.35
24.56
24.30
24.45
22.99
4,103
Jan 16, 2026
24.49
24.64
24.25
24.51
23.05
5,929
Jan 15, 2026
24.65
24.86
24.60
24.64
23.17
9,155
Jan 14, 2026
24.70
24.92
24.56
24.69
23.21
11,493
Jan 13, 2026
24.74
24.95
24.36
24.78
23.30
24,471
Jan 12, 2026
24.65
24.74
24.58
24.74
23.26
4,429
Jan 9, 2026
24.52
24.65
24.37
24.65
23.18
4,175
Jan 8, 2026
24.17
24.59
24.17
24.59
23.12
7,602
Jan 7, 2026
24.54
24.54
24.31
24.31
22.86
4,721
Jan 6, 2026
24.60
24.60
24.30
24.54
23.07
8,913
Jan 5, 2026
24.80
24.80
24.39
24.45
22.99
17,901
Jan 2, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
24.02
24.85
24.02
24.73
23.25
10,512
Dec 31, 2025
24.92
25.11
24.72
24.95
23.02
40,237
Dec 30, 2025
25.00
25.04
24.64
24.96
23.03
16,365
Dec 29, 2025
24.99
25.00
24.69
24.95
23.02
14,142
Dec 26, 2025
24.82
25.00
24.65
24.89
22.96
6,004
Dec 24, 2025
24.92
24.94
24.74
24.80
22.88
2,819
Dec 23, 2025
24.89
24.98
24.84
24.88
22.95
6,665
Dec 22, 2025
24.82
24.93
24.33
24.85
22.93
15,463
Dec 19, 2025
24.93
24.93
24.40
24.90
22.97
5,520
Dec 18, 2025
24.58
24.85
24.58
24.85
22.93
12,539
Dec 17, 2025
24.41
24.70
24.41
24.58
22.68
10,108
Dec 16, 2025
24.44
24.65
24.32
24.51
22.61
9,314
Dec 15, 2025
24.68
24.69
24.22
24.39
22.50
3,531
Dec 12, 2025
24.41
24.86
23.60
24.62
22.71
19,376
Dec 11, 2025
24.38
24.50
23.99
24.50
22.60
2,835
Dec 10, 2025
23.98
24.50
23.73
24.27
22.39
6,148
Dec 9, 2025
23.96
24.40
23.65
24.27
22.39
9,608
Dec 8, 2025
23.50
23.88
23.50
23.86
22.01
4,639
Dec 5, 2025
23.72
23.73
23.47
23.71
21.87
2,601
Dec 4, 2025
23.44
23.81
23.41
23.53
21.71
2,719
Dec 3, 2025
23.49
23.78
23.37
23.52
21.70
7,474
Dec 2, 2025
23.17
23.80
23.17
23.35
21.54
6,304
Dec 1, 2025
23.14
23.58
23.14
23.22
21.42
11,629
Nov 28, 2025
23.42
23.78
23.11
23.20
21.40
32,856
Nov 26, 2025
23.35
23.76
23.31
23.57
21.75
5,093
Nov 25, 2025
23.42
23.89
23.34
23.48
21.66
13,228
Nov 24, 2025
23.34
23.69
23.15
23.54
21.72
17,271
Nov 21, 2025
23.42
23.42
23.30
23.39
21.58
4,102
Nov 20, 2025
23.63
23.88
23.39
23.52
21.70
4,098
Nov 19, 2025
23.94
24.14
23.59
23.63
21.80
3,983
Nov 18, 2025
23.23
23.98
23.23
23.86
22.01
2,170
Nov 17, 2025
23.96
24.14
23.81
23.87
22.02
7,859
Nov 14, 2025
24.03
24.17
23.96
23.96
22.11
2,156
Nov 13, 2025
24.20
24.25
24.13
24.15
22.28
4,162
Nov 12, 2025
24.39
24.50
24.30
24.30
22.42
11,851
Nov 11, 2025
24.15
24.51
24.15
24.50
22.60
15,254
Nov 10, 2025
24.50
24.50
24.00
24.27
22.39
6,926
Nov 7, 2025
24.28
24.46
24.13
24.42
22.53
4,785
Nov 6, 2025
24.00
24.47
23.88
24.29
22.41
3,236
Nov 5, 2025
23.81
24.25
23.81
24.18
22.31
4,310
Nov 4, 2025
24.05
24.10
23.78
23.89
22.04
6,002
Nov 3, 2025
23.81
24.23
23.81
24.05
22.19
5,596
Oct 31, 2025
24.41
24.42
24.05
24.12
22.25
17,841
