5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-1.96%
6 MONTH PERFORMANCE
-8.43%
YEAR-TO-DATE PERFORMANCE
+4.88%
1 YEAR PERFORMANCE
+19.31%
Global Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.01 | $9.03 (0.17%) | $9.07 | $8.97 | 131.54 K | |
| 08/13/2026 | $8.99 | $9.02 (0.33%) | $9.11 | $8.94 | 2.47 M | $1.91 B |
| 08/12/2026 | $9.15 | $8.99 (-1.75%) | $9.15 | $8.93 | 4.73 M | $1.90 B |
| 08/11/2026 | $9.24 | $9.06 (-1.95%) | $9.28 | $9.02 | 8.44 M | $1.91 B |
| 08/10/2026 | $9.16 | $9.25 (0.98%) | $9.33 | $9.06 | 4.71 M | $1.95 B |
| 08/07/2026 | $9.04 | $9.23 (2.1%) | $9.23 | $9.03 | 3.18 M | $1.95 B |
| 08/06/2026 | $8.94 | $9.07 (1.45%) | $9.15 | $8.81 | 3.89 M | $1.92 B |
| 08/05/2026 | $8.66 | $8.62 (-0.46%) | $8.67 | $8.43 | 2.81 M | $1.82 B |
| 08/04/2026 | $8.64 | $8.57 (-0.81%) | $8.68 | $8.50 | 2.28 M | $1.81 B |
| 08/03/2026 | $8.73 | $8.65 (-0.92%) | $8.81 | $8.65 | 1.97 M | $1.83 B |
| 07/31/2026 | $8.79 | $8.72 (-0.8%) | $8.79 | $8.66 | 1.99 M | $1.87 B |
| 07/30/2026 | $8.89 | $8.80 (-1.01%) | $8.91 | $8.71 | 1.93 M | $1.88 B |
| 07/29/2026 | $8.80 | $8.87 (0.8%) | $8.90 | $8.80 | 1.50 M | $1.90 B |
| 07/28/2026 | $8.94 | $8.82 (-1.34%) | $8.97 | $8.81 | 1.79 M | $1.89 B |
| 07/27/2026 | $8.86 | $8.85 (-0.11%) | $8.99 | $8.84 | 1.37 M | $1.89 B |
| 07/24/2026 | $8.94 | $8.88 (-0.67%) | $9.01 | $8.82 | 1.79 M | $1.90 B |
| 07/23/2026 | $9.10 | $8.88 (-2.42%) | $9.26 | $8.84 | 1.76 M | $1.90 B |
| 07/22/2026 | $9.24 | $9.16 (-0.87%) | $9.25 | $9.12 | 1.65 M | $1.96 B |
| 07/21/2026 | $9.13 | $9.19 (0.66%) | $9.21 | $9.06 | 2.41 M | $1.97 B |
| 07/20/2026 | $9.26 | $9.16 (-1.08%) | $9.32 | $9.08 | 2.48 M | $1.96 B |
| 07/17/2026 | $9.49 | $9.26 (-2.42%) | $9.53 | $9.13 | 2.68 M | $1.98 B |
| 07/16/2026 | $8.97 | $9.45 (5.35%) | $9.46 | $8.96 | 3.60 M | $2.02 B |
| 07/15/2026 | $8.78 | $8.91 (1.48%) | $8.97 | $8.78 | 2.80 M | $1.91 B |
| 07/14/2026 | $8.85 | $8.81 (-0.45%) | $8.87 | $8.77 | 2.62 M | $1.89 B |
| 07/13/2026 | $8.90 | $8.82 (-0.9%) | $9.02 | $8.82 | 2.49 M | $1.89 B |
| 07/10/2026 | $9.03 | $9.07 (0.44%) | $9.08 | $8.97 | 2.63 M | $1.94 B |
| 07/09/2026 | $8.97 | $9.01 (0.45%) | $9.05 | $8.89 | 2.34 M | $1.93 B |
| 07/08/2026 | $8.91 | $8.92 (0.11%) | $8.98 | $8.89 | 3.29 M | $1.91 B |
| 07/07/2026 | $9.08 | $8.97 (-1.21%) | $9.14 | $8.94 | 2.88 M | $1.92 B |
| 07/06/2026 | $9.23 | $9.00 (-2.49%) | $9.30 | $9.00 | 2.71 M | $1.93 B |
| 07/02/2026 | $8.98 | $9.21 (2.56%) | $9.24 | $8.98 | 2.64 M | $1.97 B |
| 07/01/2026 | $8.90 | $8.93 (0.34%) | $9.04 | $8.90 | 2.08 M | $1.91 B |
| 06/30/2026 | $8.94 | $8.94 (0%) | $9.05 | $8.85 | 2.18 M | $1.91 B |
| 06/29/2026 | $9.00 | $8.94 (-0.67%) | $9.02 | $8.85 | 4.14 M | $1.91 B |
| 06/26/2026 | $9.03 | $9.00 (-0.33%) | $9.09 | $8.83 | 5.34 M | $1.93 B |
| 06/25/2026 | $9.20 | $9.03 (-1.85%) | $9.24 | $8.97 | 2.64 M | $1.93 B |
| 06/24/2026 | $9.17 | $9.17 (0%) | $9.26 | $9.13 | 2.59 M | $1.96 B |
| 06/23/2026 | $9.08 | $9.17 (0.99%) | $9.19 | $9.08 | 3.59 M | $1.96 B |
| 06/22/2026 | $9.20 | $9.08 (-1.3%) | $9.26 | $9.06 | 4.15 M | $1.94 B |
| 06/18/2026 | $9.11 | $9.22 (1.21%) | $9.24 | $9.11 | 5.32 M | $1.97 B |
| 06/17/2026 | $9.20 | $9.12 (-0.87%) | $9.26 | $9.04 | 2.65 M | $1.95 B |
| 06/16/2026 | $9.36 | $9.26 (-1.07%) | $9.43 | $9.20 | 2.44 M | $1.98 B |
| 06/15/2026 | $9.44 | $9.33 (-1.17%) | $9.49 | $9.30 | 3.16 M | $2.00 B |
| 06/12/2026 | $9.38 | $9.44 (0.64%) | $9.44 | $9.34 | 1.88 M | $2.02 B |
| 06/11/2026 | $9.54 | $9.40 (-1.47%) | $9.59 | $9.39 | 2.02 M | $2.01 B |
| 06/10/2026 | $9.62 | $9.47 (-1.56%) | $9.64 | $9.47 | 2.84 M | $2.03 B |
| 06/09/2026 | $9.56 | $9.56 (0%) | $9.67 | $9.48 | 3.57 M | $2.05 B |
| 06/08/2026 | $9.44 | $9.47 (0.32%) | $9.59 | $9.41 | 2.24 M | $2.03 B |
| 06/05/2026 | $9.40 | $9.39 (-0.11%) | $9.49 | $9.32 | 7.22 M | $2.01 B |
| 06/04/2026 | $9.32 | $9.39 (0.75%) | $9.40 | $9.26 | 1.57 M | $2.01 B |
| 06/03/2026 | $9.24 | $9.21 (-0.32%) | $9.38 | $9.19 | 1.57 M | $1.97 B |
| 06/02/2026 | $9.23 | $9.35 (1.3%) | $9.45 | $9.21 | 1.47 M | $2.00 B |
| 06/01/2026 | $9.20 | $9.24 (0.43%) | $9.27 | $9.15 | 2.28 M | $1.98 B |
| 05/29/2026 | $9.48 | $9.37 (-1.16%) | $9.49 | $9.35 | 2.12 M | $2.01 B |
| 05/28/2026 | $9.45 | $9.49 (0.42%) | $9.53 | $9.42 | 1.45 M | $2.03 B |
| 05/27/2026 | $9.54 | $9.48 (-0.63%) | $9.57 | $9.46 | 2.05 M | $2.03 B |
| 05/26/2026 | $9.35 | $9.51 (1.71%) | $9.53 | $9.31 | 2.24 M | $2.04 B |
| 05/22/2026 | $9.38 | $9.33 (-0.53%) | $9.40 | $9.32 | 1.98 M | $2.00 B |
| 05/21/2026 | $9.42 | $9.38 (-0.42%) | $9.45 | $9.27 | 1.57 M | $2.01 B |
| 05/20/2026 | $9.32 | $9.44 (1.29%) | $9.48 | $9.30 | 1.56 M | $2.02 B |
| 05/19/2026 | $9.35 | $9.32 (-0.32%) | $9.37 | $9.28 | 1.34 M | $1.99 B |
| 05/18/2026 | $9.28 | $9.33 (0.54%) | $9.40 | $9.23 | 1.22 M | $2.00 B |
| 05/15/2026 | $9.17 | $9.23 (0.65%) | $9.33 | $9.13 | 1.97 M | $1.98 B |
| 05/14/2026 | $9.18 | $9.20 (0.22%) | $9.23 | $9.13 | 1.82 M | $1.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
