5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
-1.78%
3 MONTH PERFORMANCE
-4.67%
6 MONTH PERFORMANCE
+17.82%
YEAR-TO-DATE PERFORMANCE
+9.19%
1 YEAR PERFORMANCE
+18.11%
Global Net Lease Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.08 | $9.12 (0.44%) | $9.17 | $9.05 | 1.93 M | $1.95 B |
| 05/12/2026 | $9.16 | $9.13 (-0.33%) | $9.20 | $9.06 | 2.46 M | $1.95 B |
| 05/11/2026 | $9.28 | $9.12 (-1.72%) | $9.30 | $9.01 | 2.53 M | $1.95 B |
| 05/08/2026 | $9.18 | $9.23 (0.54%) | $9.25 | $9.15 | 2.09 M | $1.98 B |
| 05/07/2026 | $9.04 | $9.12 (0.88%) | $9.19 | $9.00 | 3.25 M | $1.95 B |
| 05/06/2026 | $9.22 | $9.03 (-2.06%) | $9.27 | $8.93 | 3.97 M | $1.93 B |
| 05/05/2026 | $9.23 | $9.15 (-0.87%) | $9.24 | $9.14 | 3.09 M | $1.96 B |
| 05/04/2026 | $9.10 | $9.17 (0.77%) | $9.25 | $9.07 | 2.46 M | $1.96 B |
| 05/01/2026 | $9.57 | $9.53 (-0.42%) | $9.57 | $9.44 | 1.01 M | $2.04 B |
| 04/30/2026 | $9.54 | $9.56 (0.21%) | $9.62 | $9.52 | 1.52 M | $2.09 B |
| 04/29/2026 | $9.49 | $9.52 (0.32%) | $9.57 | $9.47 | 1.10 M | $2.09 B |
| 04/28/2026 | $9.46 | $9.55 (0.95%) | $9.56 | $9.38 | 936.56 K | $2.09 B |
| 04/27/2026 | $9.51 | $9.39 (-1.26%) | $9.57 | $9.37 | 946.51 K | $2.06 B |
| 04/24/2026 | $9.45 | $9.51 (0.63%) | $9.53 | $9.39 | 960.76 K | $2.08 B |
| 04/23/2026 | $9.47 | $9.47 (0%) | $9.53 | $9.42 | 845.90 K | $2.07 B |
| 04/22/2026 | $9.58 | $9.41 (-1.77%) | $9.60 | $9.34 | 983.52 K | $2.06 B |
| 04/21/2026 | $9.65 | $9.53 (-1.24%) | $9.66 | $9.51 | 1.47 M | $2.09 B |
| 04/20/2026 | $9.68 | $9.64 (-0.41%) | $9.74 | $9.60 | 1.34 M | $2.11 B |
| 04/17/2026 | $9.44 | $9.71 (2.86%) | $9.74 | $9.44 | 2.02 M | $2.13 B |
| 04/16/2026 | $9.47 | $9.62 (1.58%) | $9.66 | $9.42 | 1.16 M | $2.11 B |
| 04/15/2026 | $9.43 | $9.49 (0.64%) | $9.49 | $9.40 | 1.36 M | $2.08 B |
| 04/14/2026 | $9.53 | $9.49 (-0.42%) | $9.59 | $9.45 | 1.74 M | $2.08 B |
| 04/13/2026 | $9.45 | $9.56 (1.16%) | $9.57 | $9.43 | 1.55 M | $2.09 B |
| 04/10/2026 | $9.62 | $9.66 (0.42%) | $9.73 | $9.56 | 1.47 M | $2.12 B |
| 04/09/2026 | $9.56 | $9.63 (0.73%) | $9.71 | $9.54 | 1.81 M | $2.11 B |
| 04/08/2026 | $9.54 | $9.55 (0.1%) | $9.65 | $9.46 | 2.21 M | $2.09 B |
| 04/07/2026 | $9.33 | $9.45 (1.29%) | $9.49 | $9.32 | 1.36 M | $2.07 B |
| 04/06/2026 | $9.35 | $9.32 (-0.32%) | $9.43 | $9.28 | 1.17 M | $2.04 B |
| 04/02/2026 | $9.37 | $9.41 (0.43%) | $9.43 | $9.30 | 1.63 M | $2.06 B |
| 04/01/2026 | $9.37 | $9.47 (1.07%) | $9.53 | $9.31 | 1.61 M | $2.07 B |
| 03/31/2026 | $9.34 | $9.36 (0.21%) | $9.43 | $9.27 | 2.11 M | $2.05 B |
| 03/30/2026 | $9.27 | $9.20 (-0.76%) | $9.27 | $9.16 | 2.22 M | $2.02 B |
| 03/27/2026 | $9.15 | $9.17 (0.22%) | $9.22 | $9.12 | 2.78 M | $2.01 B |
| 03/26/2026 | $9.13 | $9.17 (0.44%) | $9.25 | $9.06 | 1.44 M | $2.01 B |
| 03/25/2026 | $9.26 | $9.17 (-0.97%) | $9.28 | $9.15 | 1.64 M | $2.01 B |
| 03/24/2026 | $9.17 | $9.18 (0.11%) | $9.31 | $9.16 | 1.78 M | $2.01 B |
| 03/23/2026 | $9.39 | $9.24 (-1.6%) | $9.43 | $9.22 | 2.67 M | $2.02 B |
| 03/20/2026 | $9.55 | $9.22 (-3.46%) | $9.57 | $9.15 | 6.39 M | $2.02 B |
| 03/19/2026 | $9.57 | $9.57 (0%) | $9.69 | $9.44 | 2.46 M | $2.10 B |
| 03/18/2026 | $9.73 | $9.62 (-1.13%) | $9.83 | $9.61 | 2.23 M | $2.11 B |
| 03/17/2026 | $9.70 | $9.82 (1.24%) | $9.84 | $9.66 | 1.92 M | $2.15 B |
| 03/16/2026 | $9.50 | $9.62 (1.26%) | $9.69 | $9.48 | 2.11 M | $2.11 B |
| 03/13/2026 | $9.59 | $9.39 (-2.09%) | $9.66 | $9.38 | 1.82 M | $2.06 B |
| 03/12/2026 | $9.30 | $9.45 (1.61%) | $9.50 | $9.27 | 1.64 M | $2.07 B |
| 03/11/2026 | $9.33 | $9.41 (0.86%) | $9.41 | $9.29 | 2.08 M | $2.06 B |
| 03/10/2026 | $9.35 | $9.38 (0.32%) | $9.47 | $9.33 | 2.12 M | $2.05 B |
| 03/09/2026 | $9.19 | $9.40 (2.29%) | $9.42 | $9.16 | 2.19 M | $2.06 B |
| 03/06/2026 | $9.22 | $9.26 (0.43%) | $9.32 | $9.17 | 2.12 M | $2.03 B |
| 03/05/2026 | $9.41 | $9.32 (-0.96%) | $9.41 | $9.27 | 1.52 M | $2.04 B |
| 03/04/2026 | $9.51 | $9.46 (-0.53%) | $9.53 | $9.37 | 1.64 M | $2.07 B |
| 03/03/2026 | $9.46 | $9.47 (0.11%) | $9.54 | $9.28 | 1.64 M | $2.07 B |
| 03/02/2026 | $9.46 | $9.68 (2.33%) | $9.76 | $9.33 | 3.12 M | $2.12 B |
| 02/27/2026 | $9.40 | $9.42 (0.21%) | $9.55 | $9.30 | 5.81 M | $2.06 B |
| 02/26/2026 | $9.59 | $9.48 (-1.15%) | $9.83 | $9.44 | 3.25 M | $2.08 B |
| 02/25/2026 | $9.64 | $9.78 (1.45%) | $9.80 | $9.58 | 1.60 M | $2.14 B |
| 02/24/2026 | $9.74 | $9.66 (-0.82%) | $9.78 | $9.57 | 1.14 M | $2.12 B |
| 02/23/2026 | $9.76 | $9.72 (-0.41%) | $9.86 | $9.69 | 1.50 M | $2.13 B |
| 02/20/2026 | $9.66 | $9.72 (0.62%) | $9.76 | $9.58 | 1.19 M | $2.15 B |
| 02/19/2026 | $9.61 | $9.63 (0.21%) | $9.69 | $9.56 | 1.23 M | $2.13 B |
| 02/18/2026 | $9.75 | $9.60 (-1.54%) | $9.78 | $9.57 | 1.58 M | $2.12 B |
| 02/17/2026 | $9.88 | $9.84 (-0.4%) | $9.92 | $9.76 | 1.27 M | $2.17 B |
| 02/13/2026 | $9.89 | $9.85 (-0.4%) | $9.93 | $9.77 | 1.31 M | $2.18 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.
