Get the Stockscreener App
8.42
1.41%
-0.12
After Hours:
8.30
-0.12
-1.43%
Overview
News
Price History
Option Chain
Why GNL Down?
Discussions
Forecast
Stock Split
Dividend History
Global Net Lease Inc Stock (GNL) Price History
The historical daily chart and data for Global Net Lease Inc stock (GNL), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $8.42.
- Global Net Lease Inc all-time high stock price is $30.21, occurred on June 02, 2015.
- The lowest Global Net Lease Inc stock price recorded was $0.001 on May 06, 2014. Since then, Global Net Lease Inc's stock price has risen over 841.90K% to $8.42 now.
- The 52-week high stock price for GNL is $10.19, representing a 20.96% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for GNL is $6.52, indicating a -22.57% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Global Net Lease Inc (GNL) stock in the beginning of 2023 was $15.54. The stock closed the year at $12.57, a loss of over -19.11% for the year.
The table below shows more information about GNL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $8.57 | $8.34 | $0.23 | 2,650,527.0 | -1.41% |
| Sep 27, 2024 | $8.68 | $8.53 | $0.15 | 2,067,052.0 | -0.35% |
| Sep 26, 2024 | $8.68 | $8.56 | $0.115 | 941,921.0 | -0.46% |
| Sep 25, 2024 | $8.76 | $8.60 | $0.16 | 733,700.0 | -1.71% |
| Sep 24, 2024 | $8.85 | $8.72 | $0.13 | 1,317,272.0 | +0.11% |
| Sep 23, 2024 | $8.93 | $8.73 | $0.20 | 1,557,422.0 | +0.92% |
| Sep 20, 2024 | $8.81 | $8.64 | $0.165 | 3,384,033.0 | -1.37% |
| Sep 19, 2024 | $9.06 | $8.72 | $0.34 | 1,769,313.0 | -0.79% |
| Sep 18, 2024 | $9.11 | $8.80 | $0.30 | 1,193,850.0 | +0.34% |
| Sep 17, 2024 | $8.94 | $8.74 | $0.195 | 1,118,327.0 | -1.01% |
| Sep 16, 2024 | $8.99 | $8.87 | $0.1199 | 831,269.0 | -0.22% |
| Sep 13, 2024 | $8.94 | $8.80 | $0.14 | 983,949.0 | +2.41% |
| Sep 12, 2024 | $8.80 | $8.63 | $0.17 | 1,005,866.0 | +1.28% |
| Sep 11, 2024 | $8.64 | $8.46 | $0.185 | 936,240.0 | -1.03% |
| Sep 10, 2024 | $8.77 | $8.60 | $0.1698 | 668,577.0 | +0.00% |
| Sep 09, 2024 | $8.74 | $8.54 | $0.205 | 1,026,613.0 | -0.46% |
| Sep 06, 2024 | $8.78 | $8.65 | $0.13 | 1,021,548.0 | +0.57% |
| Sep 05, 2024 | $8.83 | $8.64 | $0.185 | 810,717.0 | +0.93% |
| Sep 04, 2024 | $8.76 | $8.49 | $0.265 | 835,299.0 | +1.41% |
Global Net Lease Inc Stock (GNL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global Net Lease Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global Net Lease Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global Net Lease Inc Stock (GNL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $9.11 | $8.34 | $0.765 | 28,611,412.0 | -2.32% |
| Aug, 2024 | $8.81 | $7.79 | $1.02 | 28,212,745.0 | -0.92% |
| Jul, 2024 | $8.98 | $7.16 | $1.82 | 31,589,368.0 | +18.37% |
| Jun, 2024 | $7.69 | $6.99 | $0.70 | 27,787,030.0 | -1.74% |
| May, 2024 | $7.89 | $6.87 | $1.02 | 25,493,497.0 | +7.63% |
| Apr, 2024 | $7.79 | $6.52 | $1.27 | 34,590,682.0 | -10.55% |
| Mar, 2024 | $7.85 | $7.04 | $0.805 | 33,804,300.0 | +7.77% |
| Feb, 2024 | $8.52 | $6.83 | $1.69 | 34,874,685.0 | -14.67% |
| Jan, 2024 | $10.15 | $8.44 | $1.71 | 30,612,661.0 | -15.08% |
Global Net Lease Inc Stock (GNL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.19 | $8.71 | $1.47 | 38,985,054.0 | +13.33% |
| Nov, 2023 | $8.95 | $7.79 | $1.16 | 35,114,462.0 | +10.58% |
| Oct, 2023 | $9.69 | $7.56 | $2.13 | 35,695,421.0 | -17.38% |
| Sep, 2023 | $11.58 | $9.29 | $2.29 | 77,784,780.0 | -15.33% |
| Aug, 2023 | $11.52 | $10.37 | $1.15 | 24,684,833.0 | +6.17% |
| Jul, 2023 | $11.31 | $10.27 | $1.04 | 23,462,654.0 | +3.99% |
| Jun, 2023 | $10.97 | $9.44 | $1.54 | 21,502,501.0 | +6.86% |
| May, 2023 | $11.44 | $8.84 | $2.60 | 27,781,254.0 | -14.56% |
| Apr, 2023 | $13.10 | $10.85 | $2.25 | 15,326,423.0 | -12.44% |
| Mar, 2023 | $14.50 | $11.67 | $2.83 | 18,579,144.0 | -8.92% |
| Feb, 2023 | $15.28 | $13.90 | $1.38 | 10,891,991.0 | -5.55% |
| Jan, 2023 | $15.00 | $12.64 | $2.36 | 12,989,715.0 | +18.93% |
Global Net Lease Inc Stock (GNL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.07 | $12.43 | $1.64 | 14,947,508.0 | -7.10% |
| Nov, 2022 | $13.53 | $11.82 | $1.71 | 12,927,260.0 | +10.45% |
| Oct, 2022 | $12.33 | $9.82 | $2.51 | 16,990,799.0 | +15.02% |
| Sep, 2022 | $13.87 | $10.19 | $3.68 | 16,064,743.0 | -22.66% |
| Aug, 2022 | $15.29 | $13.75 | $1.54 | 10,211,337.0 | -8.75% |
| Jul, 2022 | $15.20 | $13.76 | $1.44 | 11,145,162.0 | +6.57% |
| Jun, 2022 | $14.76 | $12.98 | $1.78 | 12,595,382.0 | -2.14% |
| May, 2022 | $14.53 | $12.79 | $1.74 | 15,756,131.0 | +3.14% |
| Apr, 2022 | $16.01 | $14.01 | $2.00 | 16,455,155.0 | -10.81% |
| Mar, 2022 | $15.84 | $13.99 | $1.85 | 16,592,405.0 | +10.70% |
| Feb, 2022 | $14.64 | $13.72 | $0.9201 | 19,312,960.0 | -0.91% |
| Jan, 2022 | $15.95 | $13.52 | $2.43 | 16,483,577.0 | -6.15% |
0.30%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):