MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNL — Global Net Lease, Inc.
NYSEGlobal Net Lease, Inc.
$8.25
+0.01(+0.12%)
- O
- 8.40
- H
- 8.40
- L
- 8.22
- V
- 2.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.25
Period Return+8.84%
Period High$10.04
Period Low$6.77
Avg Daily Volume1.93M
Total Trading Days365
GNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.40 | $8.40 | $8.22 | $8.25 | +$0.01 | +0.12% | 2,704,679 | $8.26 | $8.22 $8.40 |
| Oct 1, 2026 | $8.26 | $8.29 | $8.10 | $8.24 | $-0.02 | -0.24% | 3,474,727 | $8.21 | $8.10 $8.29 |
| Sep 30, 2026 | $8.40 | $8.44 | $8.26 | $8.26 | $-0.09 | -1.08% | 3,336,436 | $8.33 | $8.26 $8.44 |
| Sep 29, 2026 | $8.46 | $8.53 | $8.32 | $8.35 | $-0.14 | -1.65% | 3,945,430 | $8.38 | $8.32 $8.53 |
| Sep 28, 2026 | $8.56 | $8.58 | $8.43 | $8.49 | $-0.06 | -0.70% | 3,176,857 | $8.48 | $8.43 $8.58 |
| Sep 25, 2026 | $8.61 | $8.74 | $8.55 | $8.55 | $-0.08 | -0.93% | 3,447,776 | $8.61 | $8.55 $8.74 |
| Sep 24, 2026 | $8.67 | $8.71 | $8.58 | $8.63 | $-0.04 | -0.46% | 2,450,108 | $8.63 | $8.58 $8.71 |
| Sep 23, 2026 | $8.70 | $8.72 | $8.66 | $8.67 | $-0.04 | -0.46% | 1,923,352 | $8.69 | $8.66 $8.72 |
| Sep 22, 2026 | $8.80 | $8.80 | $8.71 | $8.71 | $-0.03 | -0.34% | 1,970,078 | $8.74 | $8.71 $8.80 |
| Sep 21, 2026 | $8.85 | $8.92 | $8.73 | $8.74 | $-0.03 | -0.34% | 1,706,550 | $8.80 | $8.73 $8.92 |
| Sep 18, 2026 | $8.85 | $8.87 | $8.77 | $8.77 | $-0.12 | -1.35% | 8,342,370 | $8.78 | $8.77 $8.87 |
| Sep 17, 2026 | $8.93 | $8.95 | $8.83 | $8.89 | +$0.02 | +0.23% | 1,932,867 | $8.87 | $8.83 $8.95 |
| Sep 16, 2026 | $9.00 | $9.07 | $8.87 | $8.87 | $-0.14 | -1.55% | 2,567,807 | $8.93 | $8.87 $9.07 |
| Sep 15, 2026 | $9.01 | $9.09 | $8.98 | $9.01 | $-0.01 | -0.11% | 1,834,573 | $9.03 | $8.98 $9.09 |
| Sep 14, 2026 | $9.04 | $9.11 | $8.98 | $9.02 | $-0.03 | -0.33% | 2,004,058 | $9.03 | $8.98 $9.11 |
| Sep 11, 2026 | $9.12 | $9.14 | $9.05 | $9.05 | $-0.03 | -0.33% | 1,912,612 | $9.07 | $9.05 $9.14 |
| Sep 10, 2026 | $9.10 | $9.13 | $9.05 | $9.08 | $-0.01 | -0.11% | 1,907,144 | $9.08 | $9.05 $9.13 |
| Sep 9, 2026 | $9.11 | $9.13 | $9.04 | $9.09 | $-0.01 | -0.11% | 1,921,440 | $9.08 | $9.04 $9.13 |
| Sep 8, 2026 | $9.08 | $9.16 | $9.08 | $9.10 | $-0.02 | -0.22% | 1,362,828 | $9.11 | $9.08 $9.16 |
| Sep 4, 2026 | $9.08 | $9.23 | $9.08 | $9.12 | $-0.02 | -0.22% | 1,532,872 | $9.14 | $9.08 $9.23 |
| Sep 3, 2026 | $9.21 | $9.22 | $9.10 | $9.14 | $-0.01 | -0.11% | 1,124,163 | $9.15 | $9.10 $9.22 |
| Sep 2, 2026 | $9.15 | $9.22 | $9.10 | $9.15 | +$0.02 | +0.22% | 1,486,729 | $9.16 | $9.10 $9.22 |
| Sep 1, 2026 | $9.18 | $9.33 | $9.07 | $9.13 | $-0.05 | -0.54% | 2,354,258 | $9.16 | $9.07 $9.33 |
| Aug 31, 2026 | $9.14 | $9.24 | $9.06 | $9.18 | +$0.02 | +0.22% | 2,745,707 | $9.18 | $9.06 $9.24 |
| Aug 28, 2026 | $9.18 | $9.23 | $9.14 | $9.16 | +$0.03 | +0.33% | 1,205,744 | $9.17 | $9.14 $9.23 |
| Aug 27, 2026 | $9.07 | $9.15 | $9.03 | $9.13 | $-0.01 | -0.11% | 1,261,366 | $9.12 | $9.03 $9.15 |
| Aug 26, 2026 | $9.25 | $9.26 | $9.12 | $9.14 | $-0.11 | -1.19% | 1,283,285 | $9.15 | $9.12 $9.26 |
| Aug 25, 2026 | $9.22 | $9.29 | $9.15 | $9.25 | +$0.03 | +0.33% | 1,508,558 | $9.23 | $9.15 $9.29 |
| Aug 24, 2026 | $9.12 | $9.22 | $9.10 | $9.22 | +$0.18 | +1.99% | 1,458,782 | $9.19 | $9.10 $9.22 |
| Aug 21, 2026 | $9.12 | $9.14 | $9.02 | $9.04 | $-0.05 | -0.55% | 1,463,214 | $9.07 | $9.02 $9.14 |