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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.14$29.13323,700——
2020-12-30$17.07$29.01277,000——
2020-12-29$16.94$28.79345,000——
2020-12-28$17.09$29.05347,800——
2020-12-24$16.98$28.86105,700——
2020-12-23$16.76$28.48372,800——
2020-12-22$16.84$28.62403,300——
2020-12-21$16.89$28.71491,600——
2020-12-18$17.11$29.082,011,500——
2020-12-17$17.71$30.10370,100——
2020-12-16$17.53$29.79424,000——
2020-12-15$17.57$29.86363,400——
2020-12-14$16.85$28.64410,800——
2020-12-11$16.88$28.69230,200——
2020-12-10$17.12$29.10220,700——
2020-12-09$17.24$29.30384,800——
2020-12-08$17.33$29.45239,400——
2020-12-07$17.50$29.74405,700——
2020-12-04$17.50$29.74257,800——
2020-12-03$17.07$29.01260,000——
2020-12-02$16.93$28.77315,100——
2020-12-01$16.99$28.88293,900——
2020-11-30$16.69$28.37322,900——
2020-11-27$16.98$28.86182,200——
2020-11-25$17.12$29.10314,000——
2020-11-24$17.60$29.91384,200——
2020-11-23$17.10$29.06471,700——
2020-11-20$16.60$28.21341,300——
2020-11-19$16.79$28.54299,800——
2020-11-18$16.67$28.33344,300——
2020-11-17$16.82$28.59297,200——
2020-11-16$17.03$28.94381,000——
2020-11-13$16.51$28.06412,500——
2020-11-12$15.89$27.01401,300——
2020-11-11$16.20$27.53271,600——
2020-11-10$16.50$28.04607,700——
2020-11-09$15.55$26.43641,800——
2020-11-06$14.27$24.25347,700——
2020-11-05$14.79$25.14244,100——
2020-11-04$14.64$24.88240,500——
2020-11-03$15.01$25.51262,300——
2020-11-02$14.60$24.81303,600——
2020-10-30$14.23$24.18379,000——
2020-10-29$14.39$24.46376,100——
2020-10-28$14.30$24.30395,200——
2020-10-27$14.55$24.73708,900——
2020-10-26$15.25$25.92205,000——
2020-10-23$15.85$26.94255,000——
2020-10-22$15.59$26.50275,800——
2020-10-21$15.27$25.95270,300——
2020-10-20$15.38$26.14231,800——
2020-10-19$15.28$25.97314,000——
2020-10-16$15.64$26.58384,500——
2020-10-15$16.09$27.35318,100——
2020-10-14$15.72$26.72337,300——
2020-10-13$16.18$27.50321,300——
2020-10-12$16.38$27.84320,400——
2020-10-09$16.28$27.67307,200——
2020-10-08$16.61$28.23319,000——
2020-10-07$16.68$27.67581,400——
2020-10-06$16.73$27.75666,000——
2020-10-05$16.71$27.72325,100——
2020-10-02$16.70$27.70361,400——
2020-10-01$16.45$27.29481,700——
2020-09-30$15.90$26.38488,000——
2020-09-29$15.84$26.28316,100——
2020-09-28$16.22$26.91443,900——
2020-09-25$15.40$25.55427,800——
2020-09-24$15.22$25.25449,200——
2020-09-23$15.15$25.13615,800——
2020-09-22$15.99$26.52399,300——
2020-09-21$15.82$26.24671,900——
2020-09-18$16.71$27.721,471,100——
2020-09-17$16.95$28.12499,000——
2020-09-16$17.38$28.83485,100——
2020-09-15$17.41$28.88405,900——
2020-09-14$17.53$29.08448,900——
2020-09-11$17.18$28.50245,200——
2020-09-10$17.39$28.85246,900——
2020-09-09$17.58$29.16310,400——
2020-09-08$17.31$28.71266,100——
2020-09-04$17.51$29.05241,800——
2020-09-03$17.50$29.03305,200——
2020-09-02$17.74$29.43209,600——
2020-09-01$17.47$28.98273,400——
2020-08-31$17.50$29.03402,800——
2020-08-28$17.78$29.49269,600——
2020-08-27$17.83$29.58271,300——
2020-08-26$17.62$29.23271,100——
2020-08-25$17.74$29.43278,700——
2020-08-24$17.75$29.44288,200——
2020-08-21$17.43$28.91343,400——
2020-08-20$17.52$29.06359,400——
2020-08-19$17.26$28.63359,500——
2020-08-18$17.49$29.01216,400——
2020-08-17$17.78$29.49175,900——
2020-08-14$17.63$29.24267,100——
2020-08-13$17.73$29.41169,200——
2020-08-12$18.11$30.04258,600——
2020-08-11$17.81$29.54381,800——
2020-08-10$17.82$29.56402,600——
2020-08-07$17.56$29.13383,500——
2020-08-06$17.12$28.40351,300——
2020-08-05$17.06$28.30489,800——
2020-08-04$16.71$27.72352,900——
2020-08-03$16.40$27.20276,000——
2020-07-31$16.65$27.62474,400——
2020-07-30$16.69$27.69192,500——
2020-07-29$16.95$28.12299,000——
2020-07-28$16.51$27.39254,000——
2020-07-27$16.44$27.27295,600——
2020-07-24$16.06$26.64231,800——
2020-07-23$16.50$27.37356,500——
2020-07-22$16.62$27.57321,600——
2020-07-21$16.45$27.29565,700——
2020-07-20$16.13$26.76430,800——
2020-07-17$16.43$27.25329,700——
2020-07-16$16.20$26.87401,000——
2020-07-15$16.42$27.24477,100——
2020-07-14$16.25$26.96445,500——
2020-07-13$15.88$26.34426,400——
2020-07-10$16.17$26.82582,800——
2020-07-09$16.43$26.59454,700——
2020-07-08$16.83$27.24358,000——
2020-07-07$16.69$27.01519,000——
2020-07-06$17.00$27.51464,400——
2020-07-02$16.70$27.03351,800——
2020-07-01$16.76$27.12474,200——
2020-06-30$16.73$27.08556,900——
2020-06-29$16.41$26.56475,900——
2020-06-26$15.98$25.86811,600——
2020-06-25$16.05$25.98445,300——
2020-06-24$15.48$25.05550,300——
2020-06-23$16.33$26.43564,300——
2020-06-22$16.33$26.43589,600——
2020-06-19$16.68$27.003,945,700——
2020-06-18$17.28$27.97910,200——
2020-06-17$16.91$27.37657,800——
2020-06-16$17.05$27.59708,000——
2020-06-15$16.54$26.771,077,000——
2020-06-12$15.50$25.09540,700——
2020-06-11$14.69$23.77934,100——
2020-06-10$16.00$25.89451,400——
2020-06-09$16.68$27.00772,200——
2020-06-08$17.46$28.26516,600——
2020-06-05$16.53$26.75816,200——
2020-06-04$15.70$25.411,049,200——
2020-06-03$15.50$25.09774,000——
2020-06-02$14.47$23.42781,000——
2020-06-01$14.31$23.16617,100——
2020-05-29$14.03$22.711,312,400——
2020-05-28$14.30$23.14683,900——
2020-05-27$14.79$23.94725,900——
2020-05-26$14.86$24.05476,900——
2020-05-22$13.92$22.53313,000——
2020-05-21$13.86$22.43372,100——
2020-05-20$13.98$22.63424,300——
2020-05-19$13.63$22.06397,500——
2020-05-18$13.97$22.61801,800——
2020-05-15$12.78$20.681,709,400——
2020-05-14$12.94$20.94765,100——
2020-05-13$12.60$20.39637,300——
2020-05-12$12.86$20.81552,100——
2020-05-11$13.53$21.90638,700——
2020-05-08$14.15$22.90729,600——
2020-05-07$13.61$22.03690,500——
2020-05-06$13.17$21.311,146,500——
2020-05-05$13.25$21.44650,500——
2020-05-04$13.34$21.59526,800——
2020-05-01$13.75$22.25527,300——
2020-04-30$14.39$23.29868,000——
2020-04-29$15.21$24.62590,000——
2020-04-28$14.06$22.76678,700——
2020-04-27$13.47$21.80634,800——
2020-04-24$12.50$20.23358,200——
2020-04-23$12.38$20.04370,300——
2020-04-22$12.40$20.07495,100——
2020-04-21$12.53$20.28613,000——
2020-04-20$12.40$20.07628,700——
2020-04-17$12.87$20.83686,400——
2020-04-16$12.68$20.52763,200——
2020-04-15$13.68$22.141,029,200——
2020-04-14$14.26$23.081,003,100——
2020-04-13$13.75$22.251,065,300——
2020-04-09$13.75$22.25971,000——
2020-04-08$13.31$20.89852,700——
2020-04-07$12.74$20.00847,700——
2020-04-06$12.45$19.54778,200——
2020-04-03$11.00$17.27877,600——
2020-04-02$11.80$18.52601,800——
2020-04-01$11.69$18.35763,300——
2020-03-31$13.37$20.99917,000——
2020-03-30$13.62$21.38955,700——
2020-03-27$13.73$21.55801,000——
2020-03-26$15.12$23.74751,200——
2020-03-25$13.37$20.99856,200——
2020-03-24$12.90$20.25864,600——
2020-03-23$11.62$18.24784,600——
2020-03-20$12.31$19.321,686,300——
2020-03-19$11.47$18.011,186,200——
2020-03-18$9.02$14.161,448,100——
2020-03-17$12.20$19.151,203,300——
2020-03-16$12.31$19.32947,000——
2020-03-13$14.77$23.191,092,400——
2020-03-12$13.14$20.631,088,900——
2020-03-11$16.26$25.52910,600——
2020-03-10$18.46$28.98743,900——
2020-03-09$17.49$27.46902,200——
2020-03-06$19.40$30.45465,600——
2020-03-05$19.40$30.45531,800——
2020-03-04$19.84$31.14508,800——
2020-03-03$19.07$29.94831,500——
2020-03-02$18.96$29.76867,100——
2020-02-28$18.45$28.961,586,600——
2020-02-27$18.87$29.62975,800——
2020-02-26$20.42$32.06863,400——
2020-02-25$20.63$32.38690,000——
2020-02-24$21.36$33.53472,200——
2020-02-21$21.64$33.97336,900——
2020-02-20$21.59$33.89356,800——
2020-02-19$21.36$33.53338,200——
2020-02-18$21.54$33.81326,800——
2020-02-14$21.67$34.02324,600——
2020-02-13$21.52$33.78380,400——
2020-02-12$21.35$33.52405,800——
2020-02-11$21.28$33.41327,700——
2020-02-10$21.16$33.22413,500——
2020-02-07$20.63$32.38518,900——
2020-02-06$21.02$33.00509,500——
2020-02-05$21.00$32.97515,400——
2020-02-04$20.94$32.87433,500——
2020-02-03$20.82$32.68716,900——
2020-01-31$20.73$32.541,313,900——
2020-01-30$20.94$32.87496,200——
2020-01-29$20.84$32.71390,100——
2020-01-28$20.81$32.67475,900——
2020-01-27$20.57$32.29477,100——
2020-01-24$20.50$32.18350,500——
2020-01-23$20.55$32.26464,200——
2020-01-22$20.41$32.04352,800——
2020-01-21$20.48$32.15596,200——
2020-01-17$20.46$32.12496,700——
2020-01-16$20.38$31.99466,400——
2020-01-15$20.33$31.91433,500——
2020-01-14$20.25$31.79565,000——
2020-01-13$20.11$31.57534,000——
2020-01-10$19.86$31.18942,500——
2020-01-09$20.58$31.47874,200——
2020-01-08$20.51$31.36664,900——
2020-01-07$20.39$31.18500,400——
2020-01-06$20.49$31.33572,700——
2020-01-03$20.55$31.42690,300——
2020-01-02$20.23$30.93604,800——