Free Trial

Global Net Lease (GNL) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free GNL Stock Alerts
$7.48
+0.14 (+1.91%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Global Net Lease Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
+5.35%
3 Month
Performance
+2.47%
6 Month
Performance
-19.83%
Year-To-Date
Performance
-24.82%
1 Year
Performance
-25.50%
Receive GNL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Global Net Lease and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

GNL Stock Chart for Sunday, June, 2, 2024

GNL Chart by TradingView

Global Net Lease Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.34$7.48
+1.91%		$7.53$7.381.30 million shs$1.72 billion
05/30/2024$7.11$7.34
+3.23%		$7.35$7.171.18 million shs$1.69 billion
05/29/2024$7.25$7.11
-1.86%		$7.15$7.011.74 million shs$1.64 billion
05/28/2024$7.43$7.25
-2.49%		$7.56$7.241.41 million shs$1.67 billion
05/27/2024$7.43$7.43$7.54$7.38940,300 shs$1.71 billion
05/24/2024$7.46$7.43
-0.47%		$7.54$7.38940,256 shs$1.71 billion
05/23/2024$7.75$7.46
-3.74%		$7.74$7.41990,972 shs$1.72 billion
05/22/2024$7.83$7.75
-1.02%		$7.90$7.73959,110 shs$1.79 billion
05/21/2024$7.80$7.83
+0.38%		$7.85$7.731.04 million shs$1.80 billion
05/20/2024$7.77$7.80
+0.39%		$7.84$7.731.45 million shs$1.80 billion
05/17/2024$7.77$7.79
+0.19%		$7.86$7.691.16 million shs$1.79 billion
05/16/2024$7.71$7.77
+0.78%		$7.79$7.67882,149 shs$1.79 billion
05/15/2024$7.66$7.71
+0.65%		$7.82$7.68868,878 shs$1.78 billion
05/14/2024$7.55$7.66
+1.52%		$7.71$7.581.07 million shs$1.76 billion
05/13/2024$7.46$7.55
+1.14%		$7.57$7.441.09 million shs$1.74 billion
05/10/2024$7.39$7.45
+0.81%		$7.49$7.38999,824 shs$1.72 billion
05/09/2024$7.23$7.39
+2.21%		$7.43$7.241.24 million shs$1.71 billion
05/08/2024$7.20$7.23
+0.42%		$7.27$7.071.05 million shs$1.67 billion
05/07/2024$7.28$7.20
-1.10%		$7.39$7.191.34 million shs$1.66 billion
05/06/2024$7.16$7.28
+1.68%		$7.28$7.171.29 million shs$1.68 billion
05/03/2024$7.10$7.16
+0.85%		$7.34$7.121.28 million shs$1.65 billion
05/02/2024$6.92$7.10
+2.68%		$7.13$6.931.42 million shs$1.64 billion
05/01/2024$6.96$6.92
-0.58%		$7.05$6.871.44 million shs$1.60 billion
04/30/2024$7.00$6.96
-0.64%		$7.03$6.881.46 million shs$1.61 billion
04/29/2024$6.91$7.00
+1.30%		$7.10$6.971.15 million shs$1.62 billion
04/26/2024$6.93$6.92
-0.14%		$7.01$6.881.45 million shs$1.60 billion
04/25/2024$6.96$6.93
-0.43%		$7.01$6.821.70 million shs$1.60 billion
04/24/2024$6.87$6.96
+1.24%		$6.98$6.741.39 million shs$1.60 billion
04/23/2024$6.83$6.87
+0.66%		$6.98$6.801.03 million shs$1.58 billion
04/22/2024$6.75$6.83
+1.11%		$6.84$6.691.28 million shs$1.57 billion
04/19/2024$6.63$6.75
+1.89%		$6.78$6.591.81 million shs$1.55 billion
04/18/2024$6.58$6.63
+0.68%		$6.71$6.551.82 million shs$1.53 billion
04/17/2024$6.56$6.58
+0.30%		$6.72$6.531.25 million shs$1.52 billion
04/16/2024$6.74$6.56
-2.60%		$6.72$6.521.77 million shs$1.51 billion
04/15/2024$6.78$6.74
-0.66%		$6.80$6.652.29 million shs$1.55 billion
04/12/2024$6.83$6.79
-0.51%		$6.90$6.751.40 million shs$1.56 billion
04/11/2024$6.86$6.83
-0.51%		$6.94$6.761.38 million shs$1.57 billion
04/10/2024$7.63$6.86
-10.09%		$7.10$6.743.23 million shs$1.58 billion
04/09/2024$7.54$7.63
+1.26%		$7.66$7.521.93 million shs$1.76 billion
04/08/2024$7.31$7.54
+3.08%		$7.58$7.401.53 million shs$1.74 billion
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$7.44$7.31
-1.75%		$7.43$7.281.35 million shs$1.68 billion
04/04/2024$7.35$7.44
+1.22%		$7.65$7.391.15 million shs$1.71 billion
04/03/2024$7.36$7.35
-0.07%		$7.41$7.261.30 million shs$1.69 billion
04/02/2024$7.69$7.36
-4.29%		$7.57$7.272.12 million shs$1.69 billion
04/01/2024$7.77$7.69
-1.09%		$7.79$7.641.42 million shs$1.77 billion
03/29/2024$7.77$7.77$7.83$7.581.46 million shs$1.79 billion
03/28/2024$7.63$7.77
+1.83%		$7.83$7.581.46 million shs$1.79 billion
03/27/2024$7.34$7.63
+4.02%		$7.63$7.411.34 million shs$1.76 billion
03/26/2024$7.46$7.34
-1.68%		$7.55$7.321.48 million shs$1.69 billion
03/25/2024$7.56$7.46
-1.32%		$7.69$7.45991,188 shs$1.72 billion
03/22/2024$7.80$7.56
-3.14%		$7.85$7.551.35 million shs$1.74 billion
03/21/2024$7.59$7.80
+2.83%		$7.81$7.581.68 million shs$1.80 billion
03/20/2024$7.47$7.59
+1.54%		$7.70$7.371.23 million shs$1.75 billion
03/19/2024$7.55$7.47
-1.06%		$7.63$7.411.24 million shs$1.72 billion
03/18/2024$7.55$7.55$7.70$7.491.17 million shs$1.74 billion
03/15/2024$7.35$7.57
+2.99%		$7.57$7.313.88 million shs$1.74 billion
03/14/2024$7.54$7.35
-2.52%		$7.53$7.251.65 million shs$1.69 billion
03/13/2024$7.65$7.54
-1.44%		$7.74$7.501.80 million shs$1.74 billion
03/12/2024$7.62$7.65
+0.39%		$7.67$7.501.93 million shs$1.76 billion
03/11/2024$7.41$7.62
+2.83%		$7.66$7.331.53 million shs$1.76 billion
03/08/2024$7.44$7.41
-0.47%		$7.64$7.371.98 million shs$1.71 billion
03/07/2024$7.17$7.44
+3.84%		$7.45$7.201.87 million shs$1.71 billion
03/06/2024$7.13$7.17
+0.49%		$7.25$7.051.83 million shs$1.65 billion
03/05/2024$7.42$7.13
-3.84%		$7.48$7.131.90 million shs$1.64 billion
03/04/2024$7.30$7.42
+1.58%		$7.42$7.201.46 million shs$1.71 billion
03/01/2024$7.20$7.30
+1.39%		$7.30$7.102.03 million shs$1.68 billion

Related Companies:
This page (NYSE:GNL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets