5 DAY PERFORMANCE
+13.82%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
+5.27%
6 MONTH PERFORMANCE
-1.68%
YEAR-TO-DATE PERFORMANCE
+9.19%
1 YEAR PERFORMANCE
+17.96%
Global Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.00 | $7.97 (-0.44%) | $8.01 | $7.84 | 1.41 M | $1.66 B |
| 10/07/2026 | $8.11 | $8.01 (-1.23%) | $8.16 | $8.01 | 2.71 M | $1.69 B |
| 10/06/2026 | $8.15 | $8.14 (-0.12%) | $8.18 | $8.09 | 2.31 M | $1.72 B |
| 10/05/2026 | $8.26 | $8.14 (-1.45%) | $8.28 | $8.14 | 3.78 M | $1.72 B |
| 10/02/2026 | $8.40 | $8.25 (-1.79%) | $8.40 | $8.22 | 3.11 M | $1.74 B |
| 10/01/2026 | $8.26 | $8.24 (-0.24%) | $8.29 | $8.10 | 3.47 M | $1.74 B |
| 09/30/2026 | $8.40 | $8.26 (-1.67%) | $8.44 | $8.26 | 3.34 M | $1.75 B |
| 09/29/2026 | $8.46 | $8.35 (-1.3%) | $8.53 | $8.32 | 3.95 M | $1.76 B |
| 09/28/2026 | $8.56 | $8.49 (-0.82%) | $8.58 | $8.43 | 3.18 M | $1.79 B |
| 09/25/2026 | $8.61 | $8.55 (-0.7%) | $8.74 | $8.55 | 3.45 M | $1.81 B |
| 09/24/2026 | $8.67 | $8.63 (-0.46%) | $8.71 | $8.57 | 2.45 M | $1.82 B |
| 09/23/2026 | $8.70 | $8.67 (-0.34%) | $8.72 | $8.66 | 1.92 M | $1.83 B |
| 09/22/2026 | $8.80 | $8.71 (-1.02%) | $8.80 | $8.71 | 1.97 M | $1.84 B |
| 09/21/2026 | $8.85 | $8.74 (-1.24%) | $8.91 | $8.73 | 1.71 M | $1.85 B |
| 09/18/2026 | $8.85 | $8.77 (-0.9%) | $8.87 | $8.77 | 8.34 M | $1.85 B |
| 09/17/2026 | $8.93 | $8.89 (-0.45%) | $8.95 | $8.83 | 1.93 M | $1.88 B |
| 09/16/2026 | $9.00 | $8.87 (-1.44%) | $9.07 | $8.87 | 2.57 M | $1.87 B |
| 09/15/2026 | $9.01 | $9.01 (0%) | $9.09 | $8.98 | 1.84 M | $1.90 B |
| 09/14/2026 | $9.04 | $9.02 (-0.22%) | $9.11 | $8.98 | 2.06 M | $1.91 B |
| 09/11/2026 | $9.12 | $9.05 (-0.77%) | $9.14 | $9.05 | 1.86 M | $1.91 B |
| 09/10/2026 | $9.10 | $9.08 (-0.22%) | $9.13 | $9.05 | 1.91 M | $1.92 B |
| 09/09/2026 | $9.11 | $9.09 (-0.22%) | $9.13 | $9.04 | 1.92 M | $1.92 B |
| 09/08/2026 | $9.08 | $9.10 (0.22%) | $9.16 | $9.08 | 1.36 M | $1.92 B |
| 09/04/2026 | $9.08 | $9.12 (0.44%) | $9.23 | $9.08 | 1.53 M | $1.93 B |
| 09/03/2026 | $9.21 | $9.14 (-0.76%) | $9.22 | $9.10 | 1.12 M | $1.93 B |
| 09/02/2026 | $9.15 | $9.15 (0%) | $9.22 | $9.10 | 1.49 M | $1.93 B |
| 09/01/2026 | $9.18 | $9.13 (-0.54%) | $9.32 | $9.07 | 2.35 M | $1.93 B |
| 08/31/2026 | $9.14 | $9.18 (0.44%) | $9.24 | $9.06 | 2.75 M | $1.94 B |
| 08/28/2026 | $9.18 | $9.16 (-0.22%) | $9.23 | $9.14 | 1.21 M | $1.94 B |
| 08/27/2026 | $9.07 | $9.13 (0.66%) | $9.15 | $9.03 | 1.26 M | $1.93 B |
| 08/26/2026 | $9.25 | $9.14 (-1.19%) | $9.26 | $9.12 | 1.28 M | $1.93 B |
| 08/25/2026 | $9.22 | $9.25 (0.33%) | $9.29 | $9.15 | 1.51 M | $1.95 B |
| 08/24/2026 | $9.12 | $9.22 (1.1%) | $9.22 | $9.10 | 1.46 M | $1.95 B |
| 08/21/2026 | $9.12 | $9.04 (-0.88%) | $9.14 | $9.02 | 1.46 M | $1.91 B |
| 08/20/2026 | $8.99 | $9.09 (1.11%) | $9.12 | $8.94 | 1.72 M | $1.92 B |
| 08/19/2026 | $8.89 | $9.01 (1.35%) | $9.03 | $8.86 | 2.35 M | $1.90 B |
| 08/18/2026 | $8.86 | $8.84 (-0.23%) | $8.95 | $8.78 | 2.12 M | $1.87 B |
| 08/17/2026 | $8.76 | $8.81 (0.57%) | $8.90 | $8.74 | 2.34 M | $1.86 B |
| 08/14/2026 | $8.99 | $8.76 (-2.56%) | $9.07 | $8.74 | 2.90 M | $1.85 B |
| 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 |
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.
