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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.28$28.45734,600——
2021-12-30$15.33$28.54658,300——
2021-12-29$15.29$28.47677,200——
2021-12-28$15.14$28.19724,000——
2021-12-27$15.08$28.07885,600——
2021-12-23$14.95$27.83692,500——
2021-12-22$14.97$27.87497,900——
2021-12-21$14.92$27.78986,300——
2021-12-20$14.28$26.581,316,300——
2021-12-17$14.82$27.593,122,200——
2021-12-16$14.84$27.631,427,200——
2021-12-15$14.91$27.761,592,600——
2021-12-14$14.80$27.551,065,300——
2021-12-13$15.06$28.04872,300——
2021-12-10$15.19$28.28622,200——
2021-12-09$15.15$28.20527,700——
2021-12-08$15.30$28.48749,100——
2021-12-07$15.19$28.28716,600——
2021-12-06$15.14$28.19828,000——
2021-12-03$14.54$27.071,804,900——
2021-12-02$14.36$26.73925,600——
2021-12-01$13.80$25.691,068,700——
2021-11-30$14.20$26.441,351,400——
2021-11-29$14.44$26.88860,300——
2021-11-26$14.49$26.98844,800——
2021-11-24$15.00$27.93558,100——
2021-11-23$14.98$27.89920,100——
2021-11-22$15.13$28.17840,300——
2021-11-19$14.95$27.83962,700——
2021-11-18$15.24$28.37844,500——
2021-11-17$15.38$28.63831,700——
2021-11-16$15.52$28.89847,000——
2021-11-15$15.88$29.56768,200——
2021-11-12$15.67$29.17536,000——
2021-11-11$15.78$29.38539,100——
2021-11-10$15.65$29.14654,700——
2021-11-09$15.67$29.17670,300——
2021-11-08$15.85$29.51705,500——
2021-11-05$16.12$30.01728,100——
2021-11-04$15.76$29.34988,200——
2021-11-03$16.27$30.29595,600——
2021-11-02$16.22$30.20474,500——
2021-11-01$16.29$30.33552,300——
2021-10-29$16.02$29.82816,700——
2021-10-28$16.40$30.53645,200——
2021-10-27$16.20$30.16755,700——
2021-10-26$16.32$30.38490,400——
2021-10-25$16.35$30.44495,800——
2021-10-22$16.36$30.46580,300——
2021-10-21$16.30$30.35666,600——
2021-10-20$16.43$30.59546,500——
2021-10-19$16.21$30.18511,100——
2021-10-18$16.29$30.33565,600——
2021-10-15$16.36$30.46555,800——
2021-10-14$16.44$30.61485,500——
2021-10-13$16.30$30.35660,400——
2021-10-12$16.10$29.97646,300——
2021-10-11$15.81$29.43543,100——
2021-10-08$15.87$29.54613,500——
2021-10-07$16.51$29.991,008,800——
2021-10-06$16.51$29.99650,600——
2021-10-05$16.35$29.70584,100——
2021-10-04$16.50$29.97679,500——
2021-10-01$16.43$29.85740,100——
2021-09-30$16.02$29.10850,400——
2021-09-29$16.29$29.59820,400——
2021-09-28$16.11$29.27711,200——
2021-09-27$16.22$29.46694,500——
2021-09-24$16.28$29.57722,000——
2021-09-23$16.41$29.81489,500——
2021-09-22$16.30$29.61665,100——
2021-09-21$16.32$29.65558,500——
2021-09-20$16.35$29.701,173,800——
2021-09-17$16.28$29.572,535,700——
2021-09-16$16.58$30.12486,600——
2021-09-15$16.64$30.23535,600——
2021-09-14$16.68$30.30821,200——
2021-09-13$16.61$30.17633,300——
2021-09-10$16.39$29.771,023,100——
2021-09-09$16.79$30.50831,700——
2021-09-08$17.14$31.14637,900——
2021-09-07$17.04$30.95603,500——
2021-09-03$17.25$31.34616,700——
2021-09-02$17.14$31.14476,500——
2021-09-01$17.05$30.97646,000——
2021-08-31$17.00$30.881,230,900——
2021-08-30$17.18$31.21660,300——
2021-08-27$17.16$31.17828,500——
2021-08-26$17.09$31.05663,700——
2021-08-25$17.10$31.061,126,500——
2021-08-24$17.12$31.10774,800——
2021-08-23$17.28$31.39612,300——
2021-08-20$17.41$31.63495,000——
2021-08-19$17.23$31.30589,500——
2021-08-18$17.38$31.57668,900——
2021-08-17$17.67$32.10441,600——
2021-08-16$17.76$32.26604,400——
2021-08-13$17.69$32.14401,600——
2021-08-12$17.57$31.92457,100——
2021-08-11$17.74$32.23612,000——
2021-08-10$17.74$32.23675,100——
2021-08-09$18.04$32.77469,600——
2021-08-06$18.27$33.19498,500——
2021-08-05$18.26$33.17419,400——
2021-08-04$17.84$32.41652,900——
2021-08-03$18.27$33.19661,400——
2021-08-02$18.28$33.21510,600——
2021-07-30$18.47$33.55489,400——
2021-07-29$18.53$33.66442,500——
2021-07-28$18.44$33.50399,500——
2021-07-27$18.51$33.62465,200——
2021-07-26$18.60$33.79481,700——
2021-07-23$18.49$33.59273,000——
2021-07-22$18.39$33.41566,500——
2021-07-21$18.56$33.72748,800——
2021-07-20$18.41$33.44764,300——
2021-07-19$17.82$32.37842,100——
2021-07-16$18.42$33.46451,700——
2021-07-15$18.59$33.77513,700——
2021-07-14$18.48$33.57571,900——
2021-07-13$18.58$33.75646,200——
2021-07-12$18.69$33.95482,600——
2021-07-09$18.59$33.77858,500——
2021-07-08$18.53$32.93951,300——
2021-07-07$18.79$33.40742,400——
2021-07-06$18.78$33.38928,700——
2021-07-02$18.71$33.25564,900——
2021-07-01$18.72$33.27585,100——
2021-06-30$18.50$32.88592,500——
2021-06-29$18.50$32.88469,500——
2021-06-28$18.48$32.85802,600——
2021-06-25$18.54$32.951,587,500——
2021-06-24$18.38$32.67527,400——
2021-06-23$18.27$32.47590,200——
2021-06-22$18.37$32.65677,400——
2021-06-21$18.44$32.771,103,500——
2021-06-18$18.07$32.122,503,900——
2021-06-17$19.00$33.771,305,100——
2021-06-16$19.83$35.25783,600——
2021-06-15$19.99$35.53833,000——
2021-06-14$19.98$35.511,201,700——
2021-06-11$19.80$35.19576,700——
2021-06-10$19.86$35.30663,200——
2021-06-09$19.85$35.28712,500——
2021-06-08$19.82$35.23980,400——
2021-06-07$19.70$35.01772,300——
2021-06-04$19.87$35.32366,100——
2021-06-03$19.90$35.37361,900——
2021-06-02$20.00$35.55487,300——
2021-06-01$19.81$35.21586,100——
2021-05-28$19.54$34.73387,800——
2021-05-27$19.37$34.43582,500——
2021-05-26$19.36$34.41387,700——
2021-05-25$19.14$34.02429,900——
2021-05-24$19.36$34.41619,500——
2021-05-21$19.04$33.841,024,700——
2021-05-20$18.97$33.72451,300——
2021-05-19$18.79$33.40487,100——
2021-05-18$18.83$33.47451,800——
2021-05-17$18.71$33.25376,000——
2021-05-14$18.65$33.15566,900——
2021-05-13$18.62$33.09493,400——
2021-05-12$18.29$32.51527,600——
2021-05-11$18.75$33.33476,000——
2021-05-10$19.10$33.95517,500——
2021-05-07$19.15$34.04429,100——
2021-05-06$18.88$33.56414,500——
2021-05-05$19.00$33.77362,400——
2021-05-04$19.23$34.18583,500——
2021-05-03$19.41$34.50699,200——
2021-04-30$19.20$34.13402,400——
2021-04-29$19.21$34.14307,500——
2021-04-28$18.99$33.75410,900——
2021-04-27$18.98$33.73297,400——
2021-04-26$19.02$33.81280,500——
2021-04-23$19.01$33.79319,000——
2021-04-22$18.95$33.68305,600——
2021-04-21$19.06$33.88417,400——
2021-04-20$19.06$33.88387,200——
2021-04-19$18.77$33.36489,700——
2021-04-16$18.86$33.52258,100——
2021-04-15$19.00$33.77339,700——
2021-04-14$18.63$33.11334,400——
2021-04-13$18.80$33.41414,900——
2021-04-12$18.71$33.25308,800——
2021-04-09$18.45$32.79531,100——
2021-04-08$19.16$33.34765,300——
2021-04-07$19.09$33.22472,700——
2021-04-06$18.93$32.94633,200——
2021-04-05$18.73$32.60481,000——
2021-04-01$18.59$32.35534,800——
2021-03-31$18.06$31.43637,500——
2021-03-30$18.36$31.95249,900——
2021-03-29$18.13$31.55398,000——
2021-03-26$18.25$31.76411,100——
2021-03-25$18.03$31.38499,800——
2021-03-24$17.68$30.77744,800——
2021-03-23$18.00$31.32599,600——
2021-03-22$18.11$31.52663,200——
2021-03-19$17.90$31.151,638,100——
2021-03-18$18.19$31.66590,200——
2021-03-17$18.36$31.95927,300——
2021-03-16$18.43$32.07862,500——
2021-03-15$19.00$33.06816,500——
2021-03-12$18.90$32.89810,500——
2021-03-11$18.70$32.54875,000——
2021-03-10$18.62$32.40831,300——
2021-03-09$18.51$32.21962,100——
2021-03-08$18.60$32.371,457,500——
2021-03-05$18.25$31.76603,800——
2021-03-04$18.19$31.66679,600——
2021-03-03$18.22$31.71740,400——
2021-03-02$18.06$31.43731,800——
2021-03-01$18.03$31.382,245,200——
2021-02-26$18.58$32.33625,400——
2021-02-25$18.72$32.58345,700——
2021-02-24$19.05$33.15465,900——
2021-02-23$18.61$32.39499,300——
2021-02-22$18.51$32.21507,800——
2021-02-19$18.07$31.45278,200——
2021-02-18$17.97$31.27363,700——
2021-02-17$18.36$31.95345,800——
2021-02-16$18.31$31.86394,100——
2021-02-12$18.52$32.23263,100——
2021-02-11$18.50$32.19497,100——
2021-02-10$18.05$31.41480,100——
2021-02-09$17.86$31.08433,200——
2021-02-08$17.62$30.66432,500——
2021-02-05$17.49$30.44767,400——
2021-02-04$17.14$29.83707,300——
2021-02-03$16.86$29.34601,200——
2021-02-02$16.61$28.91547,900——
2021-02-01$16.36$28.47348,600——
2021-01-29$16.11$28.04709,500——
2021-01-28$16.48$28.68555,900——
2021-01-27$16.44$28.61533,100——
2021-01-26$16.90$29.41264,400——
2021-01-25$16.87$29.36306,700——
2021-01-22$16.97$29.53438,300——
2021-01-21$16.88$29.38470,800——
2021-01-20$17.01$29.60540,200——
2021-01-19$16.93$29.46446,400——
2021-01-15$16.96$29.51490,600——
2021-01-14$16.95$29.50528,200——
2021-01-13$16.95$29.50396,200——
2021-01-12$16.73$29.11392,000——
2021-01-11$16.34$28.44419,200——
2021-01-08$16.67$29.01459,200——
2021-01-07$17.11$29.08674,000——
2021-01-06$17.04$28.962,158,600——
2021-01-05$16.96$28.82540,400——
2021-01-04$16.95$28.81499,000——