Get the Stockscreener App
7.6282
0.79%
0.0582
Overview
News
Price History
Option Chain
Why GNL Down?
Discussions
Forecast
Stock Split
Dividend History
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 June 06, 2025, is $7.6282.
- 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 762.72K% to $7.6282 now.
- The 52-week high stock price for GNL is $9.105, representing a 19.36% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for GNL is $6.51, indicating a -14.66% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Global Net Lease Inc (GNL) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $7.68 | $7.61 | $0.075 | 378,857.0 | +0.86% |
| Jun 05, 2025 | $7.63 | $7.50 | $0.13 | 949,202.0 | +0.00% |
| Jun 04, 2025 | $7.67 | $7.53 | $0.1373 | 1,176,440.0 | -1.30% |
| Jun 03, 2025 | $7.79 | $7.65 | $0.1325 | 1,442,080.0 | -0.39% |
| Jun 02, 2025 | $7.79 | $7.58 | $0.21 | 1,340,845.0 | -0.77% |
| May 30, 2025 | $7.85 | $7.74 | $0.11 | 1,481,337.0 | -1.15% |
| May 29, 2025 | $7.95 | $7.81 | $0.14 | 933,807.0 | +0.64% |
| May 28, 2025 | $7.85 | $7.74 | $0.11 | 891,079.0 | -0.38% |
| May 27, 2025 | $7.89 | $7.66 | $0.23 | 1,469,591.0 | +1.29% |
| May 23, 2025 | $7.73 | $7.48 | $0.25 | 1,484,461.0 | +2.25% |
| May 22, 2025 | $7.66 | $7.50 | $0.155 | 966,299.0 | -1.05% |
| May 21, 2025 | $7.71 | $7.61 | $0.10 | 1,471,291.0 | -1.55% |
| May 20, 2025 | $7.87 | $7.76 | $0.11 | 1,495,081.0 | -1.52% |
| May 19, 2025 | $7.94 | $7.86 | $0.085 | 1,289,826.0 | -1.25% |
| May 16, 2025 | $8.05 | $7.97 | $0.08 | 2,023,162.0 | +0.00% |
| May 15, 2025 | $8.03 | $7.86 | $0.175 | 1,210,895.0 | +0.88% |
| May 14, 2025 | $7.96 | $7.85 | $0.11 | 1,443,956.0 | -0.50% |
| May 13, 2025 | $8.06 | $7.87 | $0.19 | 1,564,456.0 | -0.50% |
| May 12, 2025 | $8.16 | $7.97 | $0.19 | 1,840,188.0 | -1.11% |
| May 09, 2025 | $8.17 | $7.85 | $0.32 | 2,123,492.0 | +2.93% |
| May 08, 2025 | $7.87 | $7.35 | $0.52 | 2,246,434.0 | +4.25% |
| May 07, 2025 | $7.56 | $7.48 | $0.08 | 1,682,526.0 | +0.67% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $7.79 | $7.50 | $0.285 | 5,287,424.0 | -1.61% |
| May, 2025 | $8.17 | $7.35 | $0.82 | 31,314,561.0 | +2.78% |
| Apr, 2025 | $8.07 | $6.51 | $1.56 | 49,063,123.0 | -6.09% |
| Mar, 2025 | $8.32 | $7.77 | $0.5514 | 34,081,231.0 | +0.50% |
| Feb, 2025 | $8.03 | $6.97 | $1.06 | 26,296,756.0 | +11.27% |
| Jan, 2025 | $7.60 | $6.75 | $0.85 | 27,603,566.0 | -1.51% |
Global Net Lease Inc Stock (GNL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.42 | $7.00 | $0.42 | 28,536,274.0 | -3.10% |
| Nov, 2024 | $8.16 | $7.17 | $0.995 | 22,871,537.0 | -4.88% |
| 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% |
1.37%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):