7.285
price down icon0.07%   -0.005
 
loading

Global Net Lease Inc Stock (GNL) Price History

The historical daily chart and data for Global Net Lease Inc stock (GNL), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $7.285.
  • Global Net Lease Inc all-time high stock price is $30.21, occurred on June 02, 2015.
  • The lowest Global Net Lease Inc stock price recorded was $0.001 on May 06, 2014. Since then, Global Net Lease Inc's stock price has risen over 728.40K% to $7.285 now.
  • The 52-week high stock price for GNL is $10.19, representing a 39.81% increase from the current share price, occurred on December 29, 2023.
  • The 52-week low stock price for GNL is $6.52, indicating a -10.50% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Global Net Lease Inc (GNL) stock in the beginning of 2023 was $15.54. The stock closed the year at $12.57, a loss of over -19.11% for the year.
The table below shows more information about GNL historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $7.33 $7.24 $0.085 619,628.0 -0.07%
Nov 20, 2024 $7.32 $7.21 $0.11 705,621.0 -0.27%
Nov 19, 2024 $7.31 $7.17 $0.145 683,353.0 +0.14%
Nov 18, 2024 $7.35 $7.22 $0.13 759,116.0 +0.27%
Nov 15, 2024 $7.37 $7.24 $0.1329 1,016,484.0 +0.00%
Nov 14, 2024 $7.51 $7.27 $0.24 1,048,051.0 -2.67%
Nov 13, 2024 $7.66 $7.43 $0.2249 1,293,497.0 +0.40%
Nov 12, 2024 $7.70 $7.44 $0.26 1,356,075.0 -3.50%
Nov 11, 2024 $7.92 $7.68 $0.245 1,393,861.0 -2.15%
Nov 08, 2024 $8.03 $7.84 $0.185 2,090,257.0 -0.88%
Nov 07, 2024 $8.16 $7.93 $0.23 1,117,265.0 +0.25%
Nov 06, 2024 $8.02 $7.75 $0.27 1,509,511.0 +2.45%
Nov 05, 2024 $7.77 $7.61 $0.16 895,310.0 +1.17%
Nov 04, 2024 $7.80 $7.64 $0.1649 889,753.0 +0.39%
Nov 01, 2024 $7.95 $7.62 $0.3289 1,530,133.0 -2.05%
Oct 31, 2024 $8.04 $7.79 $0.25 1,601,205.0 -2.75%
Oct 30, 2024 $8.10 $7.90 $0.195 826,972.0 +1.14%
Oct 29, 2024 $7.97 $7.87 $0.1025 885,749.0 -0.75%
Oct 28, 2024 $8.13 $7.97 $0.16 957,464.0 -0.75%
Oct 25, 2024 $8.16 $8.02 $0.1445 1,097,523.0 -0.25%
Oct 24, 2024 $8.18 $8.06 $0.115 769,693.0 -0.62%
Oct 23, 2024 $8.13 $8.03 $0.105 796,237.0 +0.12%
Oct 22, 2024 $8.16 $8.06 $0.10 644,972.0 -0.25%

Global Net Lease Inc Stock (GNL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Global Net Lease Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Net Lease Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Global Net Lease Inc Stock (GNL) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $8.16 $7.17 $0.995 16,907,915.0 -6.48%
Oct, 2024 $8.71 $7.79 $0.92 27,700,922.0 -7.48%
Sep, 2024 $9.11 $8.34 $0.765 25,960,885.0 -2.32%
Aug, 2024 $8.81 $7.79 $1.02 28,212,745.0 -0.92%
Jul, 2024 $8.98 $7.16 $1.82 31,589,368.0 +18.37%
Jun, 2024 $7.69 $6.99 $0.70 27,787,030.0 -1.74%
May, 2024 $7.89 $6.87 $1.02 25,493,497.0 +7.63%
Apr, 2024 $7.79 $6.52 $1.27 34,590,682.0 -10.55%
Mar, 2024 $7.85 $7.04 $0.805 33,804,300.0 +7.77%
Feb, 2024 $8.52 $6.83 $1.69 34,874,685.0 -14.67%
Jan, 2024 $10.15 $8.44 $1.71 30,612,661.0 -15.08%

Global Net Lease Inc Stock (GNL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.19 $8.71 $1.47 38,985,054.0 +13.33%
Nov, 2023 $8.95 $7.79 $1.16 35,114,462.0 +10.58%
Oct, 2023 $9.69 $7.56 $2.13 35,695,421.0 -17.38%
Sep, 2023 $11.58 $9.29 $2.29 77,784,780.0 -15.33%
Aug, 2023 $11.52 $10.37 $1.15 24,684,833.0 +6.17%
Jul, 2023 $11.31 $10.27 $1.04 23,462,654.0 +3.99%
Jun, 2023 $10.97 $9.44 $1.54 21,502,501.0 +6.86%
May, 2023 $11.44 $8.84 $2.60 27,781,254.0 -14.56%
Apr, 2023 $13.10 $10.85 $2.25 15,326,423.0 -12.44%
Mar, 2023 $14.50 $11.67 $2.83 18,579,144.0 -8.92%
Feb, 2023 $15.28 $13.90 $1.38 10,891,991.0 -5.55%
Jan, 2023 $15.00 $12.64 $2.36 12,989,715.0 +18.93%

Global Net Lease Inc Stock (GNL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.07 $12.43 $1.64 14,947,508.0 -7.10%
Nov, 2022 $13.53 $11.82 $1.71 12,927,260.0 +10.45%
Oct, 2022 $12.33 $9.82 $2.51 16,990,799.0 +15.02%
Sep, 2022 $13.87 $10.19 $3.68 16,064,743.0 -22.66%
Aug, 2022 $15.29 $13.75 $1.54 10,211,337.0 -8.75%
Jul, 2022 $15.20 $13.76 $1.44 11,145,162.0 +6.57%
Jun, 2022 $14.76 $12.98 $1.78 12,595,382.0 -2.14%
May, 2022 $14.53 $12.79 $1.74 15,756,131.0 +3.14%
Apr, 2022 $16.01 $14.01 $2.00 16,455,155.0 -10.81%
Mar, 2022 $15.84 $13.99 $1.85 16,592,405.0 +10.70%
Feb, 2022 $14.64 $13.72 $0.9201 19,312,960.0 -0.91%
Jan, 2022 $15.95 $13.52 $2.43 16,483,577.0 -6.15%
reit_diversified AAT
$28.02
price up icon 1.34%
$10.95
price up icon 1.59%
$20.78
price up icon 1.67%
reit_diversified AHH
$10.91
price down icon 0.27%
$17.02
price up icon 1.31%
Cap:     |  Volume (24h):