5 DAY PERFORMANCE
-8.83%
1 MONTH PERFORMANCE
+5.09%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
-14.89%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-2.88%
Global Net Lease, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.89 | $7.89 (-0.06%) | $7.93 | $7.78 | 1.32 M | $1.80 B |
| 03/11/2025 | $8.06 | $7.89 (-2.11%) | $8.10 | $7.85 | 1.96 M | $1.82 B |
| 03/10/2025 | $8.15 | $8.00 (-1.84%) | $8.26 | $7.98 | 1.77 M | $1.84 B |
| 03/07/2025 | $8.13 | $8.15 (0.25%) | $8.28 | $8.05 | 1.41 M | $1.88 B |
| 03/06/2025 | $8.22 | $8.11 (-1.34%) | $8.23 | $8.03 | 1.34 M | $1.87 B |
| 03/05/2025 | $8.16 | $8.26 (1.23%) | $8.32 | $8.12 | 1.96 M | $1.90 B |
| 03/04/2025 | $8.10 | $8.15 (0.62%) | $8.32 | $8.10 | 2.26 M | $1.88 B |
| 03/03/2025 | $8.00 | $8.21 (2.63%) | $8.26 | $8.00 | 3.61 M | $1.89 B |
| 02/28/2025 | $7.11 | $8.00 (12.52%) | $8.03 | $7.10 | 6.29 M | $1.84 B |
| 02/27/2025 | $7.38 | $7.53 (2.03%) | $7.68 | $7.37 | 2.08 M | $1.74 B |
| 02/26/2025 | $7.68 | $7.41 (-3.52%) | $7.70 | $7.36 | 1.90 M | $1.71 B |
| 02/25/2025 | $7.28 | $7.30 (0.27%) | $7.38 | $7.28 | 1.42 M | $1.68 B |
| 02/24/2025 | $7.24 | $7.26 (0.28%) | $7.35 | $7.24 | 984,701 | $1.67 B |
| 02/21/2025 | $7.33 | $7.25 (-1.09%) | $7.35 | $7.19 | 1.09 M | $1.67 B |
| 02/20/2025 | $7.16 | $7.26 (1.4%) | $7.28 | $7.13 | 978,802 | $1.67 B |
| 02/19/2025 | $7.11 | $7.18 (0.98%) | $7.22 | $7.07 | 1.19 M | $1.65 B |
| 02/18/2025 | $7.09 | $7.15 (0.85%) | $7.16 | $7.06 | 903,700 | $1.65 B |
| 02/14/2025 | $7.22 | $7.11 (-1.52%) | $7.31 | $7.09 | 756,700 | $1.64 B |
| 02/13/2025 | $7.10 | $7.20 (1.41%) | $7.22 | $7.06 | 1.05 M | $1.66 B |
| 02/12/2025 | $7.03 | $7.07 (0.57%) | $7.10 | $6.97 | 1.20 M | $1.63 B |
| 02/11/2025 | $7.08 | $7.17 (1.27%) | $7.18 | $7.08 | 827,300 | $1.65 B |
| 02/10/2025 | $7.15 | $7.10 (-0.7%) | $7.16 | $7.02 | 1.02 M | $1.64 B |
| 02/07/2025 | $7.21 | $7.12 (-1.25%) | $7.22 | $7.07 | 1.37 M | $1.64 B |
| 02/06/2025 | $7.22 | $7.21 (-0.14%) | $7.27 | $7.16 | 827,812 | $1.66 B |
| 02/05/2025 | $7.16 | $7.21 (0.7%) | $7.26 | $7.13 | 1.12 M | $1.66 B |
| 02/04/2025 | $7.04 | $7.16 (1.7%) | $7.19 | $7.02 | 1.10 M | $1.65 B |
| 02/03/2025 | $7.08 | $7.08 (0%) | $7.15 | $7.00 | 1.27 M | $1.63 B |
| 01/31/2025 | $7.19 | $7.19 (0%) | $7.23 | $7.10 | 1.04 M | $1.66 B |
| 01/30/2025 | $7.12 | $7.19 (0.98%) | $7.27 | $7.08 | 1.13 M | $1.66 B |
| 01/29/2025 | $7.22 | $7.05 (-2.35%) | $7.22 | $6.96 | 2.33 M | $1.62 B |
| 01/28/2025 | $7.33 | $7.22 (-1.5%) | $7.43 | $7.18 | 735,114 | $1.66 B |
| 01/27/2025 | $7.20 | $7.38 (2.5%) | $7.50 | $7.20 | 1.30 M | $1.70 B |
| 01/24/2025 | $7.08 | $7.20 (1.69%) | $7.24 | $7.08 | 865,700 | $1.66 B |
| 01/23/2025 | $7.13 | $7.17 (0.56%) | $7.18 | $7.09 | 1.06 M | $1.65 B |
| 01/22/2025 | $7.30 | $7.15 (-2.05%) | $7.30 | $7.14 | 1.10 M | $1.65 B |
| 01/21/2025 | $7.27 | $7.36 (1.24%) | $7.38 | $7.27 | 1.58 M | $1.70 B |
| 01/17/2025 | $7.33 | $7.22 (-1.5%) | $7.37 | $7.22 | 1.19 M | $1.66 B |
| 01/16/2025 | $7.13 | $7.27 (1.96%) | $7.28 | $7.11 | 1.19 M | $1.68 B |
| 01/15/2025 | $7.16 | $7.14 (-0.28%) | $7.29 | $7.13 | 1.35 M | $1.65 B |
| 01/14/2025 | $6.92 | $7.04 (1.73%) | $7.05 | $6.91 | 1.33 M | $1.62 B |
| 01/13/2025 | $6.84 | $6.91 (1.02%) | $6.94 | $6.75 | 1.80 M | $1.59 B |
| 01/10/2025 | $7.32 | $7.12 (-2.73%) | $7.32 | $7.06 | 2.80 M | $1.64 B |
| 01/08/2025 | $7.40 | $7.39 (-0.14%) | $7.44 | $7.31 | 1.31 M | $1.70 B |
| 01/07/2025 | $7.47 | $7.44 (-0.4%) | $7.59 | $7.36 | 1.57 M | $1.71 B |
| 01/06/2025 | $7.52 | $7.43 (-1.2%) | $7.60 | $7.43 | 1.66 M | $1.71 B |
| 01/03/2025 | $7.35 | $7.52 (2.31%) | $7.60 | $7.33 | 2.08 M | $1.73 B |
| 01/02/2025 | $7.38 | $7.32 (-0.81%) | $7.45 | $7.28 | 1.60 M | $1.69 B |
| 12/31/2024 | $7.21 | $7.30 (1.25%) | $7.32 | $7.19 | 1.13 M | $1.68 B |
| 12/30/2024 | $7.15 | $7.18 (0.42%) | $7.21 | $7.12 | 1.39 M | $1.65 B |
| 12/27/2024 | $7.20 | $7.20 (0%) | $7.30 | $7.14 | 1.44 M | $1.66 B |
| 12/26/2024 | $7.24 | $7.25 (0.14%) | $7.33 | $7.22 | 1.09 M | $1.67 B |
| 12/24/2024 | $7.16 | $7.26 (1.4%) | $7.27 | $7.15 | 520,412 | $1.67 B |
| 12/23/2024 | $7.12 | $7.18 (0.84%) | $7.18 | $7.04 | 2.62 M | $1.65 B |
| 12/20/2024 | $7.00 | $7.15 (2.14%) | $7.27 | $7.00 | 4.44 M | $1.65 B |
| 12/19/2024 | $7.09 | $7.02 (-0.99%) | $7.21 | $7.02 | 2.36 M | $1.62 B |
| 12/18/2024 | $7.29 | $7.04 (-3.43%) | $7.42 | $7.00 | 2.39 M | $1.62 B |
| 12/17/2024 | $7.17 | $7.29 (1.67%) | $7.38 | $7.15 | 2.10 M | $1.68 B |
| 12/16/2024 | $7.20 | $7.13 (-0.97%) | $7.23 | $7.10 | 1.67 M | $1.64 B |
| 12/13/2024 | $7.10 | $7.22 (1.69%) | $7.24 | $7.06 | 1.62 M | $1.66 B |
| 12/12/2024 | $7.09 | $7.12 (0.42%) | $7.23 | $7.09 | 1.13 M | $1.64 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.
