NYSE:GNL | Historical Stock Price | Global Net Lease, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.29$8.98$12.82$18.30$26.13$37.312015-06-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.28$31.01715,600——
2019-12-30$20.12$30.77342,000——
2019-12-27$20.04$30.64519,500——
2019-12-26$19.95$30.51328,000——
2019-12-24$19.96$30.52246,500——
2019-12-23$19.97$30.54473,000——
2019-12-20$20.18$30.862,626,400——
2019-12-19$20.36$31.13521,500——
2019-12-18$20.28$31.01799,900——
2019-12-17$20.13$30.78860,200——
2019-12-16$20.09$30.72751,600——
2019-12-13$19.86$30.37528,300——
2019-12-12$19.86$30.37570,200——
2019-12-11$20.19$30.87545,700——
2019-12-10$20.49$31.33550,400——
2019-12-09$20.55$31.42646,700——
2019-12-06$20.39$31.18461,600——
2019-12-05$20.31$31.06621,200——
2019-12-04$20.34$31.10517,300——
2019-12-03$20.38$31.16517,200——
2019-12-02$20.25$30.97778,000——
2019-11-29$20.39$31.18319,500——
2019-11-27$20.51$31.36440,900——
2019-11-26$20.23$30.93770,300——
2019-11-25$20.02$30.61562,400——
2019-11-22$19.76$30.221,304,500——
2019-11-21$19.76$30.22517,100——
2019-11-20$19.79$30.26743,700——
2019-11-19$19.90$30.43614,400——
2019-11-18$19.80$30.28639,300——
2019-11-15$19.80$30.28643,100——
2019-11-14$19.71$30.14503,000——
2019-11-13$19.46$29.76536,300——
2019-11-12$19.36$29.60418,500——
2019-11-11$19.36$29.60506,900——
2019-11-08$19.71$30.14760,400——
2019-11-07$19.22$29.39651,400——
2019-11-06$19.32$29.54487,600——
2019-11-05$19.32$29.54423,900——
2019-11-04$19.57$29.93472,500——
2019-11-01$19.51$29.83515,900——
2019-10-31$19.48$29.79411,100——
2019-10-30$19.50$29.82352,700——
2019-10-29$19.35$29.59525,400——
2019-10-28$19.41$29.68282,600——
2019-10-25$19.33$29.56342,400——
2019-10-24$19.36$29.60293,500——
2019-10-23$19.36$29.60324,600——
2019-10-22$19.31$29.53329,600——
2019-10-21$19.43$29.71461,000——
2019-10-18$19.37$29.62343,400——
2019-10-17$19.25$29.44446,600——
2019-10-16$19.11$29.22387,800——
2019-10-15$19.16$29.30571,500——
2019-10-14$18.97$29.01357,500——
2019-10-11$18.98$29.02583,200——
2019-10-10$18.81$28.76630,800——
2019-10-09$19.43$28.90492,600——
2019-10-08$19.52$29.03436,300——
2019-10-07$19.58$29.12730,500——
2019-10-04$19.42$28.88475,800——
2019-10-03$19.22$28.58832,400——
2019-10-02$19.29$28.69372,900——
2019-10-01$19.31$28.72410,500——
2019-09-30$19.50$29.00445,000——
2019-09-27$19.46$28.94443,500——
2019-09-26$19.62$29.18469,300——
2019-09-25$19.46$28.94465,600——
2019-09-24$19.35$28.78685,100——
2019-09-23$19.51$29.02799,700——
2019-09-20$19.49$28.991,455,900——
2019-09-19$19.39$28.842,577,900——
2019-09-18$19.64$29.21589,300——
2019-09-17$19.71$29.311,877,600——
2019-09-16$19.71$29.31949,400——
2019-09-13$19.68$29.271,512,000——
2019-09-12$19.73$29.34725,300——
2019-09-11$19.78$29.421,345,800——
2019-09-10$19.79$29.43357,300——
2019-09-09$19.61$29.16543,500——
2019-09-06$19.44$28.91245,100——
2019-09-05$19.42$28.88293,300——
2019-09-04$19.41$28.87178,000——
2019-09-03$19.29$28.69344,100——
2019-08-30$19.18$28.52203,500——
2019-08-29$19.36$28.79227,700——
2019-08-28$19.18$28.52308,000——
2019-08-27$19.07$28.36392,500——
2019-08-26$19.25$28.63235,200——
2019-08-23$19.15$28.48441,400——
2019-08-22$19.55$29.07262,600——
2019-08-21$19.47$28.96321,700——
2019-08-20$19.58$29.12275,000——
2019-08-19$19.76$29.39266,700——
2019-08-16$19.73$29.34287,000——
2019-08-15$19.44$28.91388,700——
2019-08-14$19.36$28.79422,500——
2019-08-13$19.59$29.13527,300——
2019-08-12$19.56$29.09282,000——
2019-08-09$19.89$29.58486,800——
2019-08-08$19.98$29.71418,600——
2019-08-07$20.11$29.911,463,200——
2019-08-06$19.58$29.12636,600——
2019-08-05$19.19$28.54759,800——
2019-08-02$19.57$29.10460,000——
2019-08-01$19.82$29.48789,900——
2019-07-31$19.52$29.03677,100——
2019-07-30$19.59$29.13335,400——
2019-07-29$19.39$28.84389,500——
2019-07-26$19.33$28.75369,900——
2019-07-25$19.30$28.70402,200——
2019-07-24$19.16$28.49327,900——
2019-07-23$19.06$28.35373,300——
2019-07-22$18.64$27.72310,700——
2019-07-19$18.81$27.97650,900——
2019-07-18$19.04$28.32378,200——
2019-07-17$18.94$28.17422,300——
2019-07-16$19.03$28.30499,600——
2019-07-15$18.89$28.09732,700——
2019-07-12$19.10$28.41626,100——
2019-07-11$19.04$28.32822,000——
2019-07-10$19.60$29.15720,700——
2019-07-09$20.19$29.23735,500——
2019-07-08$20.18$29.22840,100——
2019-07-05$20.12$29.13638,000——
2019-07-03$20.14$29.16372,200——
2019-07-02$20.00$28.96685,100——
2019-07-01$19.74$28.58850,300——
2019-06-28$19.62$28.412,022,000——
2019-06-27$19.25$27.87484,100——
2019-06-26$18.96$27.45515,000——
2019-06-25$19.34$28.00477,800——
2019-06-24$19.51$28.25529,900——
2019-06-21$19.81$28.68907,500——
2019-06-20$20.09$29.09451,500——
2019-06-19$20.05$29.03465,300——
2019-06-18$19.89$28.80513,800——
2019-06-17$19.74$28.58396,400——
2019-06-14$19.59$28.36501,300——
2019-06-13$19.45$28.16380,400——
2019-06-12$19.39$28.08639,300——
2019-06-11$19.20$27.80499,800——
2019-06-10$18.95$27.44364,700——
2019-06-07$18.95$27.44373,300——
2019-06-06$18.84$27.28311,400——
2019-06-05$18.82$27.25381,000——
2019-06-04$18.47$26.74471,300——
2019-06-03$18.39$26.63469,800——
2019-05-31$18.41$26.66476,800——
2019-05-30$18.47$26.74515,900——
2019-05-29$18.40$26.64467,500——
2019-05-28$18.74$27.131,222,200——
2019-05-24$18.84$27.28386,600——
2019-05-23$18.85$27.29502,500——
2019-05-22$19.04$27.57404,400——
2019-05-21$19.05$27.58533,700——
2019-05-20$19.07$27.61446,600——
2019-05-17$19.39$28.081,325,600——
2019-05-16$19.58$28.35515,800——
2019-05-15$19.51$28.25703,000——
2019-05-14$19.40$28.09703,400——
2019-05-13$19.17$27.76613,400——
2019-05-10$19.17$27.76864,200——
2019-05-09$18.73$27.12727,200——
2019-05-08$18.90$27.37612,900——
2019-05-07$18.98$27.48635,200——
2019-05-06$19.29$27.93576,900——
2019-05-03$19.19$27.79599,400——
2019-05-02$18.93$27.41467,200——
2019-05-01$18.99$27.501,076,700——
2019-04-30$19.07$27.61629,100——
2019-04-29$18.99$27.50469,100——
2019-04-26$19.08$27.63453,300——
2019-04-25$18.88$27.34387,000——
2019-04-24$18.82$27.25480,800——
2019-04-23$18.69$27.06551,900——
2019-04-22$18.29$26.48553,400——
2019-04-18$18.36$26.58477,200——
2019-04-17$18.20$26.35694,000——
2019-04-16$18.64$26.99560,100——
2019-04-15$18.89$27.35510,500——
2019-04-12$18.80$27.22318,000——
2019-04-11$18.78$27.19562,200——
2019-04-10$19.14$27.46898,400——
2019-04-09$18.87$27.07800,400——
2019-04-08$19.08$27.37495,400——
2019-04-05$19.15$27.47495,700——
2019-04-04$18.97$27.21592,900——
2019-04-03$19.04$27.31587,100——
2019-04-02$19.15$27.47555,900——
2019-04-01$18.93$27.15550,100——
2019-03-29$18.90$27.11889,300——
2019-03-28$19.28$27.66527,600——
2019-03-27$18.93$27.15780,300——
2019-03-26$18.84$27.03457,700——
2019-03-25$18.55$26.61739,400——
2019-03-22$18.75$26.90646,400——
2019-03-21$19.11$27.41718,300——
2019-03-20$18.64$26.74527,300——
2019-03-19$18.52$26.57494,800——
2019-03-18$18.37$26.35743,100——
2019-03-15$18.47$26.492,894,500——
2019-03-14$18.34$26.31527,300——
2019-03-13$18.46$26.48698,200——
2019-03-12$18.39$26.38643,900——
2019-03-11$18.20$26.11688,000——
2019-03-08$17.81$25.55603,900——
2019-03-07$17.96$25.76544,800——
2019-03-06$18.19$25.84700,200——
2019-03-05$18.20$25.85984,900——
2019-03-04$18.32$26.02870,100——
2019-03-01$17.99$25.55757,900——
2019-02-28$17.84$25.341,194,100——
2019-02-27$18.00$25.571,613,200——
2019-02-26$19.44$27.61507,800——
2019-02-25$19.59$27.83573,000——
2019-02-22$19.67$27.94690,300——
2019-02-21$19.62$27.87419,700——
2019-02-20$19.60$27.84601,500——
2019-02-19$19.37$27.511,282,000——
2019-02-15$19.06$27.071,087,200——
2019-02-14$19.01$27.00407,100——
2019-02-13$19.01$27.00674,100——
2019-02-12$18.95$26.92646,300——
2019-02-11$19.42$27.58461,400——
2019-02-08$19.50$27.70347,600——
2019-02-07$19.57$27.80573,100——
2019-02-06$19.57$27.54826,800——
2019-02-05$19.73$27.77615,200——
2019-02-04$19.79$27.85912,700——
2019-02-01$19.62$27.621,045,200——
2019-01-31$19.39$27.291,962,500——
2019-01-30$19.20$27.025,145,700——
2019-01-29$19.75$27.802,410,900——
2019-01-28$19.81$27.884,495,400——
2019-01-25$19.81$27.882,107,600——
2019-01-24$20.03$28.19404,400——
2019-01-23$20.09$28.28304,600——
2019-01-22$19.96$28.09351,600——
2019-01-18$20.21$28.45512,100——
2019-01-17$20.42$28.74504,000——
2019-01-16$20.04$28.21388,600——
2019-01-15$19.59$27.57359,500——
2019-01-14$19.45$27.38355,000——
2019-01-11$19.63$27.63407,200——
2019-01-10$19.72$27.51536,600——
2019-01-09$19.74$27.53347,800——
2019-01-08$19.56$27.28703,700——
2019-01-07$19.04$26.56685,800——
2019-01-04$18.40$25.66622,800——
2019-01-03$17.87$24.93478,700——
2019-01-02$17.62$24.58424,800——