Global Net Lease, Inc. Common Stock (GNL)
7.1900
0.00 (0.00%)
Global Net Lease Inc is a real estate investment trust (REIT) that focuses on acquiring and managing a diversified portfolio of commercial properties located primarily in the United States and Europe
The company specializes in net lease agreements, where tenants are responsible for most property expenses, allowing for stable income generation. GNL seeks to provide value to its shareholders through strategic acquisitions and proactive asset management, all while maintaining a commitment to long-term growth and sustainability within the commercial real estate sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.12 | 7.27 | 7.08 | 7.19 | 1,125,226 | 7.19 |
| 1/29/2025 | 7.22 | 7.22 | 6.96 | 7.05 | 2,324,457 | 7.05 |
| 1/28/2025 | 7.33 | 7.43 | 7.17 | 7.22 | 735,108 | 7.22 |
| 1/27/2025 | 7.20 | 7.50 | 7.20 | 7.38 | 1,297,525 | 7.38 |
| 1/24/2025 | 7.08 | 7.24 | 7.08 | 7.20 | 865,660 | 7.20 |
| 1/23/2025 | 7.13 | 7.18 | 7.09 | 7.17 | 1,060,500 | 7.17 |
| 1/22/2025 | 7.30 | 7.30 | 7.14 | 7.15 | 1,096,313 | 7.15 |
| 1/21/2025 | 7.27 | 7.38 | 7.27 | 7.36 | 1,582,259 | 7.36 |
| 1/17/2025 | 7.33 | 7.37 | 7.22 | 7.22 | 1,192,298 | 7.22 |
| 1/16/2025 | 7.13 | 7.28 | 7.11 | 7.27 | 1,189,149 | 7.27 |
| 1/15/2025 | 7.16 | 7.29 | 7.13 | 7.14 | 1,346,464 | 7.14 |
| 1/14/2025 | 6.92 | 7.05 | 6.91 | 7.04 | 1,326,722 | 7.04 |
| 1/13/2025 | 6.84 | 6.93 | 6.75 | 6.91 | 1,804,081 | 6.91 |
| 1/10/2025 | 7.32 | 7.32 | 7.06 | 7.12 | 2,801,999 | 7.12 |
| 1/08/2025 | 7.40 | 7.44 | 7.31 | 7.39 | 1,310,350 | 7.39 |
| 1/07/2025 | 7.47 | 7.58 | 7.36 | 7.44 | 1,565,017 | 7.44 |
| 1/06/2025 | 7.52 | 7.59 | 7.43 | 7.43 | 1,654,956 | 7.43 |
| 1/03/2025 | 7.35 | 7.60 | 7.33 | 7.52 | 2,076,529 | 7.52 |
| 1/02/2025 | 7.38 | 7.45 | 7.28 | 7.32 | 1,752,279 | 7.32 |
| 12/31/2024 | 7.18 | 0.00 | 7.30 | 7.30 | 0 | 7.30 |
| 12/30/2024 | 7.15 | 7.21 | 7.12 | 7.18 | 1,391,312 | 7.18 |
| 12/27/2024 | 7.20 | 7.29 | 7.13 | 7.20 | 1,437,224 | 7.20 |
| 12/26/2024 | 7.24 | 7.33 | 7.21 | 7.25 | 1,091,362 | 7.25 |
| 12/24/2024 | 7.16 | 7.26 | 7.15 | 7.26 | 520,412 | 7.26 |
| 12/23/2024 | 7.12 | 7.18 | 7.04 | 7.18 | 2,615,434 | 7.18 |
| 12/20/2024 | 7.00 | 7.26 | 7.00 | 7.15 | 4,437,558 | 7.15 |
| 12/19/2024 | 7.09 | 7.21 | 7.02 | 7.02 | 1,431,854 | 7.02 |
| 12/18/2024 | 7.29 | 7.42 | 7.00 | 7.04 | 2,393,775 | 7.04 |
| 12/17/2024 | 7.17 | 7.38 | 7.15 | 7.29 | 2,099,613 | 7.29 |
| 12/16/2024 | 7.20 | 7.22 | 7.10 | 7.13 | 1,666,183 | 7.13 |
| 12/13/2024 | 7.10 | 7.24 | 7.06 | 7.22 | 1,619,972 | 7.22 |
| 12/12/2024 | 7.09 | 7.23 | 7.08 | 7.12 | 1,133,968 | 7.12 |
| 12/11/2024 | 7.17 | 7.22 | 7.08 | 7.11 | 1,182,603 | 7.11 |
| 12/10/2024 | 7.22 | 7.27 | 7.12 | 7.16 | 927,377 | 7.16 |
| 12/09/2024 | 7.20 | 7.33 | 7.13 | 7.23 | 1,203,986 | 7.23 |
| 12/06/2024 | 7.20 | 7.27 | 7.12 | 7.14 | 1,128,950 | 7.14 |
| 12/05/2024 | 7.23 | 7.26 | 7.13 | 7.17 | 1,173,597 | 7.17 |
| 12/04/2024 | 7.23 | 7.28 | 7.17 | 7.25 | 958,608 | 7.25 |
| 12/03/2024 | 7.40 | 7.40 | 7.18 | 7.25 | 1,247,420 | 7.25 |
| 12/02/2024 | 7.40 | 7.40 | 7.30 | 7.36 | 1,508,360 | 7.36 |
| 11/29/2024 | 7.50 | 7.58 | 7.41 | 7.41 | 869,344 | 7.41 |
| 11/27/2024 | 7.63 | 7.71 | 7.52 | 7.52 | 1,549,063 | 7.52 |
| 11/26/2024 | 7.51 | 7.58 | 7.45 | 7.57 | 1,109,107 | 7.57 |
| 11/25/2024 | 7.39 | 7.67 | 7.39 | 7.56 | 1,658,763 | 7.56 |
| 11/22/2024 | 7.31 | 7.42 | 7.29 | 7.36 | 905,542 | 7.36 |
| 11/21/2024 | 7.28 | 7.33 | 7.24 | 7.28 | 1,240,830 | 7.28 |
| 11/20/2024 | 7.30 | 7.32 | 7.21 | 7.29 | 1,109,379 | 7.29 |
| 11/19/2024 | 7.25 | 7.31 | 7.17 | 7.31 | 705,025 | 7.31 |
| 11/18/2024 | 7.24 | 7.35 | 7.22 | 7.30 | 802,951 | 7.30 |
| 11/15/2024 | 7.37 | 7.37 | 7.24 | 7.28 | 1,073,586 | 7.28 |
| 11/14/2024 | 7.45 | 7.51 | 7.27 | 7.28 | 1,115,472 | 7.28 |
| 11/13/2024 | 7.58 | 7.66 | 7.43 | 7.48 | 1,341,836 | 7.48 |
| 11/12/2024 | 7.67 | 7.70 | 7.44 | 7.45 | 1,412,821 | 7.45 |
| 11/11/2024 | 7.91 | 7.92 | 7.68 | 7.72 | 1,416,471 | 7.72 |
| 11/08/2024 | 7.98 | 8.03 | 7.84 | 7.89 | 2,248,878 | 7.89 |
| 11/07/2024 | 7.98 | 8.16 | 7.93 | 7.96 | 1,214,573 | 7.96 |
| 11/06/2024 | 7.86 | 8.02 | 7.75 | 7.94 | 1,603,848 | 7.94 |
| 11/05/2024 | 7.68 | 7.77 | 7.61 | 7.75 | 941,704 | 7.75 |
| 11/04/2024 | 7.66 | 7.80 | 7.64 | 7.66 | 939,456 | 7.66 |
| 11/01/2024 | 7.88 | 7.95 | 7.62 | 7.63 | 1,605,833 | 7.63 |