Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,216.79
+26.49(+0.37%)
BTC-USD
63,263.93
-2,224.54(-3.40%)
CMC Crypto 200
1,503.14
+0.10(+0.01%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

Global Net Lease, Inc. (GNL-PB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.55+0.05 (+0.16%)

As of 9:32AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	27.25	27.55	27.55	27.55	27.55	3,992
21 Oct 2021	27.25	27.57	27.23	27.50	27.50	63,965
20 Oct 2021	27.11	27.73	27.09	27.50	27.50	46,283
19 Oct 2021	26.98	27.15	26.98	27.15	27.15	3,558
18 Oct 2021	27.47	27.47	27.13	27.13	27.13	917
15 Oct 2021	27.47	27.47	27.23	27.36	27.36	1,181
14 Oct 2021	27.27	27.36	27.19	27.36	27.36	3,298
13 Oct 2021	27.24	27.27	27.04	27.17	27.17	3,110
12 Oct 2021	27.33	27.33	26.94	26.94	26.94	35,414
11 Oct 2021	27.17	27.17	27.00	27.10	27.10	3,929
08 Oct 2021	26.93	26.93	26.93	26.93	26.93	846
07 Oct 2021	26.75	26.88	26.75	26.88	26.88	2,518
06 Oct 2021	26.70	26.92	26.70	26.87	26.87	9,950
05 Oct 2021	26.67	26.80	26.60	26.75	26.75	38,211
04 Oct 2021	26.80	26.80	26.61	26.78	26.78	9,353
04 Oct 2021	0.429688 Dividend
01 Oct 2021	27.68	27.81	27.32	27.34	26.91	7,831
30 Sep 2021	26.99	27.90	26.98	27.90	27.46	30,277
29 Sep 2021	26.90	27.24	26.90	27.17	26.74	6,426
28 Sep 2021	26.76	26.96	26.50	26.96	26.54	20,410
27 Sep 2021	26.99	27.10	26.71	27.02	26.60	11,851
24 Sep 2021	27.11	27.25	27.10	27.10	26.67	4,293
23 Sep 2021	27.21	27.35	27.07	27.24	26.81	42,906
22 Sep 2021	27.16	27.26	27.05	27.21	26.78	47,660
21 Sep 2021	27.60	27.60	27.15	27.25	26.82	7,803
20 Sep 2021	27.00	27.55	27.00	27.55	27.12	5,000
17 Sep 2021	27.02	27.72	26.57	27.00	26.58	12,112
16 Sep 2021	27.43	27.67	27.43	27.61	27.18	4,860
15 Sep 2021	27.60	27.88	27.58	27.62	27.19	7,939
14 Sep 2021	27.90	27.90	27.90	27.90	27.46	385
13 Sep 2021	27.90	27.90	27.79	27.90	27.46	6,078
10 Sep 2021	28.22	28.22	27.90	27.90	27.46	8,275
09 Sep 2021	27.61	28.12	27.40	28.04	27.60	16,775
08 Sep 2021	28.28	28.28	27.54	28.00	27.56	13,991
07 Sep 2021	28.29	28.36	28.28	28.28	27.84	2,043
03 Sep 2021	28.45	28.55	28.28	28.32	27.87	10,207
02 Sep 2021	28.64	28.64	28.49	28.49	28.04	12,066
01 Sep 2021	29.00	29.08	28.66	28.78	28.33	6,250
31 Aug 2021	28.27	29.34	28.25	29.09	28.63	395,401
30 Aug 2021	28.34	28.70	28.28	28.67	28.22	60,042
27 Aug 2021	28.69	28.69	28.35	28.55	28.10	4,275
26 Aug 2021	28.54	28.70	28.54	28.68	28.23	1,323
25 Aug 2021	28.75	28.94	28.68	28.69	28.24	53,611
24 Aug 2021	28.63	28.96	28.50	28.70	28.25	27,351
23 Aug 2021	28.54	28.87	28.49	28.63	28.18	17,211
20 Aug 2021	28.30	28.78	28.02	28.58	28.13	68,186
19 Aug 2021	28.14	28.48	28.00	28.38	27.93	30,177
18 Aug 2021	27.98	28.40	27.91	28.13	27.69	42,084
17 Aug 2021	27.90	28.00	27.76	27.85	27.41	23,298
16 Aug 2021	27.65	28.22	27.65	28.04	27.60	65,184
13 Aug 2021	27.33	28.00	27.08	27.77	27.33	151,977
12 Aug 2021	27.02	27.18	27.02	27.18	26.76	2,914
11 Aug 2021	27.04	27.09	27.02	27.09	26.66	3,000
10 Aug 2021	26.95	26.95	26.85	26.90	26.48	1,300
09 Aug 2021	27.03	27.15	26.98	27.00	26.58	4,798
06 Aug 2021	26.96	26.96	26.78	26.95	26.53	9,342
05 Aug 2021	26.54	26.88	26.50	26.73	26.31	37,618
04 Aug 2021	26.99	26.99	26.85	26.85	26.43	2,232
03 Aug 2021	27.06	27.22	26.84	26.99	26.57	6,752
02 Aug 2021	27.06	27.23	26.97	26.98	26.56	25,817
30 Jul 2021	27.06	27.06	26.63	26.84	26.42	7,292
29 Jul 2021	26.81	27.16	26.77	26.87	26.45	14,305
28 Jul 2021	26.43	26.94	26.43	26.74	26.32	6,552
27 Jul 2021	26.69	26.92	26.36	26.52	26.10	36,450
26 Jul 2021	26.76	26.88	26.72	26.76	26.34	4,321
23 Jul 2021	26.94	26.94	26.68	26.74	26.32	7,631
22 Jul 2021	27.14	27.38	27.03	27.03	26.61	14,893
21 Jul 2021	26.68	26.84	26.63	26.78	26.36	7,417
20 Jul 2021	26.90	27.15	26.83	27.09	26.66	4,202
19 Jul 2021	26.77	26.78	26.64	26.78	26.36	9,462
16 Jul 2021	26.72	26.90	26.72	26.88	26.46	21,391
15 Jul 2021	26.67	26.72	26.50	26.72	26.30	1,362
14 Jul 2021	26.46	26.59	26.22	26.57	26.15	22,518
13 Jul 2021	26.80	26.80	26.52	26.59	26.17	3,456
12 Jul 2021	26.78	26.80	26.78	26.80	26.38	1,621
09 Jul 2021	27.06	27.06	26.77	26.85	26.43	2,267
08 Jul 2021	26.96	27.06	26.92	27.06	26.64	449
07 Jul 2021	26.95	27.34	26.94	27.14	26.71	44,272
06 Jul 2021	26.90	26.95	26.75	26.95	26.53	17,401
02 Jul 2021	26.99	27.01	26.75	27.01	26.59	2,287
01 Jul 2021	26.75	27.10	26.75	27.10	26.67	2,059
01 Jul 2021	0.429688 Dividend
30 Jun 2021	26.94	27.50	26.94	27.50	26.64	26,287
29 Jun 2021	27.12	27.38	27.12	27.38	26.53	4,265
28 Jun 2021	27.13	27.54	27.10	27.43	26.58	4,374
25 Jun 2021	27.21	27.28	27.19	27.24	26.40	2,520
24 Jun 2021	27.21	27.24	27.19	27.24	26.39	1,823
23 Jun 2021	27.40	27.47	27.22	27.42	26.57	1,356
22 Jun 2021	27.55	27.65	27.43	27.53	26.67	10,207
21 Jun 2021	27.56	27.61	27.55	27.61	26.75	4,351
18 Jun 2021	27.45	27.56	27.45	27.56	26.70	4,572
17 Jun 2021	27.33	27.67	27.33	27.58	26.73	10,843
16 Jun 2021	27.63	27.63	27.40	27.52	26.66	5,958
15 Jun 2021	27.18	27.50	27.02	27.37	26.52	15,032
14 Jun 2021	27.15	27.47	27.14	27.29	26.44	6,956
11 Jun 2021	27.02	27.39	27.02	27.31	26.46	7,340
10 Jun 2021	27.20	27.37	27.02	27.05	26.21	6,928
09 Jun 2021	27.13	27.13	27.13	27.13	26.28	512
08 Jun 2021	27.03	27.18	26.75	27.05	26.21	6,652
07 Jun 2021	27.05	27.07	27.01	27.01	26.17	696
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,216.79+26.49(+0.37%)

BTC-USD63,263.93-2,224.54(-3.40%)

CMC Crypto 2001,503.14+0.10(+0.01%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Global Net Lease, Inc. (GNL-PB)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,216.79
+26.49(+0.37%)

BTC-USD
63,263.93
-2,224.54(-3.40%)

CMC Crypto 200
1,503.14
+0.10(+0.01%)