Skip to main content
GNL logo

Global Net Lease, Inc.

GNLNYSEReal EstateREIT - Diversified

$7.44Today:- (-)1Y −4.25%

As of Oct 15, 2026 close

Market cap
$1.57B
P/E (TTM)
-
Forward P/E
-
Dividend yield
10.22%
52-week range
$7.48$10.04
Volume (live)
-
Avg. volume (3M)
2.70M

Global Net Lease (GNL) Historical Stock Prices

Analyze Global Net Lease (GNL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Global Net Lease (GNL) Interactive Price Chart

Interactive historical price chart showing Global Net Lease stock price movements and trends across multiple time periods.

Loading chart...

GNL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GNL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20267.627.707.447.447.444.23M
Oct 14, 20267.657.667.517.527.522.33M
Oct 13, 20267.897.927.547.677.673.47M
Oct 12, 20267.737.887.707.827.822.10M
Oct 9, 20267.807.837.687.757.751.63M
Oct 8, 20268.008.027.837.967.773.54M
Oct 7, 20268.118.168.018.017.822.71M
Oct 6, 20268.158.188.098.147.952.31M
Oct 5, 20268.268.288.148.147.953.78M
Oct 2, 20268.408.408.228.258.053.11M
Oct 1, 20268.268.298.108.248.043.47M
Sep 30, 20268.408.448.268.268.063.34M
Sep 29, 20268.468.538.328.358.153.95M
Sep 28, 20268.568.588.438.498.293.18M
Sep 25, 20268.618.748.558.558.353.45M
Sep 24, 20268.678.718.578.638.422.45M
Sep 23, 20268.708.728.668.678.461.92M
Sep 22, 20268.808.808.718.718.501.97M
Sep 21, 20268.858.918.738.748.531.71M
Sep 18, 20268.858.878.778.778.568.34M
Sep 17, 20268.938.958.838.898.681.93M
Sep 16, 20269.009.068.878.878.662.57M
Sep 15, 20269.019.098.989.018.791.84M
Sep 14, 20269.049.118.989.028.802.06M
Sep 11, 20269.129.139.049.058.831.86M
Sep 10, 20269.109.139.049.088.861.91M
Sep 9, 20269.119.139.049.098.871.92M
Sep 8, 20269.089.169.089.108.881.36M
Sep 4, 20269.089.239.089.128.901.53M
Sep 3, 20269.219.229.109.148.921.12M
Sep 2, 20269.159.219.109.158.931.49M
Sep 1, 20269.189.329.079.138.912.35M
Aug 31, 20269.149.239.059.188.962.75M
Aug 28, 20269.189.229.139.168.941.21M
Aug 27, 20269.079.159.039.138.911.26M
Aug 26, 20269.259.269.129.148.921.28M
Aug 25, 20269.229.299.149.259.031.51M
Aug 24, 20269.129.229.109.229.001.46M
Aug 21, 20269.129.149.029.048.821.46M
Aug 20, 20268.999.128.949.098.871.72M
Aug 19, 20268.899.038.869.018.792.35M
Aug 18, 20268.868.958.788.848.632.12M
Aug 17, 20268.768.908.748.818.602.34M
Aug 14, 20268.999.078.738.768.552.90M
Aug 13, 20268.999.118.949.028.802.47M
Aug 12, 20269.159.158.938.998.784.73M
Aug 11, 20269.249.289.029.068.848.44M
Aug 10, 20269.169.339.059.259.034.71M
Aug 7, 20269.049.239.039.239.013.18M
Aug 6, 20268.949.158.819.078.853.89M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.