MetaCap

Global Net Lease Stock Price History

NYSE: GNLReal EstateReal Estate Investment TrustsUSD

7.75-0.02 (-0.26%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

GNL price history at a glance

The price history for Global Net Lease (GNL) on this page begins on June 1, 2015, when the stock closed at $27.81; it most recently closed at $7.75 on October 5, 2026. The highest price in this record is $30.21, reached on June 1, 2015; the latest close is 74.3% below that peak. Across the 10 complete calendar years in the table, GNL finished higher in 2 and lower in 8. Its best year was 2025 (+17.3%) and its worst was 2024 (-24.4%).

Over roughly 11 years the share price changed -72.1%, a -10.7% compound annual price return (excluding dividends). In the last 12 months alone, GNL has lost 0.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2015
$30.21
Date of high
Jun 1, 2015
Low since 2015
$6.51
Date of low
Apr 7, 2025
52-week high
$10.04
52-week low
$7.48
IPO year
2015
Last close
$7.75

GNL returns

1 week

-6.06%

1 month

-14.74%

3 months

-14.55%

6 months

-19.77%

Year to date

-9.88%

1 year

-0.90%

3 years

-4.32%

5 years

-52.63%

GNL price return, excluding dividends.

GNL annual returns

Calendar-year price returns
YearYear-end closeReturn
20267.75-12.13%
20258.82+17.29%
20247.52-24.42%
20239.95-20.84%
202212.57-17.74%
202115.28-10.85%
202017.14-16.59%
201920.55+11.68%
201818.40-10.59%
201720.58-12.39%
201623.49-1.51%
2015*23.85-14.24%

* Partial year: the record begins after the start of 2015; return measured from the first available close.

2026 return is year to date.

GNL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
7.807.837.697.75-2.64%
8.008.027.837.96-0.62%
8.118.168.018.01-1.60%
8.158.188.098.140.00%
8.268.288.148.14-1.33%
8.408.408.228.25+0.12%
8.268.298.108.24-0.24%
8.408.448.268.26-1.08%
8.468.538.328.35-1.65%
8.568.588.438.49-0.70%
8.618.748.558.55-0.93%
8.678.718.588.63-0.46%
8.708.728.668.67-0.46%
8.808.808.718.71-0.34%
8.858.928.738.74-0.34%
8.858.878.778.77-1.35%
8.938.958.838.89+0.23%
9.009.078.878.87-1.55%
9.019.098.989.01-0.11%
9.049.118.989.02-0.33%
9.129.149.059.05-0.33%
9.109.139.059.08-0.11%
9.119.139.049.09-0.11%
9.089.169.089.10-0.22%
9.089.239.089.12-0.22%
9.219.229.109.14-0.11%
9.159.229.109.15+0.22%
9.189.339.079.13-0.54%
9.149.249.069.18+0.22%
9.189.239.149.16+0.33%
9.079.159.039.13-0.11%
9.259.269.129.14-1.19%
9.229.299.159.25+0.33%
9.129.229.109.22+1.99%
9.129.149.029.04-0.55%
8.999.128.949.09+0.89%
8.899.038.869.01+1.92%
8.868.958.788.84+0.34%
8.768.908.748.81+0.57%
8.999.078.748.76-2.88%
8.999.118.949.02+0.33%
9.159.158.938.99-0.77%
9.249.289.029.06-2.05%
9.169.339.069.25+0.22%
9.049.239.039.23+1.76%
8.949.158.819.07+5.22%
8.668.678.438.62+0.58%
8.648.688.508.57-0.92%
8.738.818.658.65-0.80%
8.798.798.678.72-0.91%
8.898.918.718.80-0.79%
8.808.908.808.87+0.57%
8.948.978.818.82-0.34%
8.868.998.848.85-0.34%
8.949.018.828.880.00%
9.109.268.848.88-3.06%
9.249.259.129.16-0.33%
9.139.219.069.19+0.33%
9.269.329.089.16-1.08%
9.499.539.139.26-2.01%
8.979.468.969.45+6.06%
8.788.978.788.91+1.14%
8.858.878.778.81-0.11%
8.909.028.828.82-2.76%
9.039.088.979.07+0.67%
8.979.058.899.01+1.01%
8.918.988.898.92-0.56%
9.089.148.948.97-0.33%
9.239.309.009.00-2.28%
8.989.248.989.21+3.14%
8.909.048.908.93-0.11%
8.949.058.858.940.00%
9.009.028.858.94-0.67%
9.039.098.839.00-0.33%
9.209.248.979.03-1.53%
9.179.269.139.170.00%
9.089.199.089.17+0.99%
9.209.269.069.08-1.52%
9.119.249.119.22+1.10%
9.209.269.049.12-1.51%
9.369.439.209.26-0.75%
9.449.499.309.33-1.17%
9.389.449.349.44+0.43%
9.549.599.399.40-0.74%
9.629.649.479.47-0.94%
9.569.679.489.56+0.95%
9.449.599.419.47+0.85%
9.409.499.329.390.00%
9.329.409.269.39+1.95%
9.249.389.199.21-1.50%
9.239.459.219.35+1.19%
9.209.279.169.24-1.39%
9.489.499.359.37-1.26%
9.459.539.429.49+0.11%
9.549.579.469.48-0.32%
9.359.539.319.51+1.93%
9.389.419.329.33-0.53%
9.429.459.279.38-0.64%
9.329.489.309.44+1.29%
9.359.379.289.32-0.11%
9.289.409.239.33+1.08%
9.179.339.139.23+0.33%
9.189.239.139.20+0.88%
9.089.179.059.12-0.11%
9.169.209.069.13+0.11%
9.289.309.019.12-1.19%
9.189.259.159.23+1.21%
9.049.199.009.12+1.00%
9.229.278.939.03-1.31%
9.239.249.149.15-0.22%
9.109.259.079.17-3.78%
9.579.579.449.53-0.31%
9.549.629.529.56+0.42%
9.499.579.479.52-0.31%
9.469.569.389.55+1.70%
9.519.579.379.39-1.26%
9.459.539.399.51+0.42%
9.479.539.429.47+0.64%
9.589.609.349.41-1.26%
9.659.669.519.53-1.14%
9.689.749.609.64-0.72%
9.449.759.449.71+0.94%
9.479.669.429.62+1.37%
9.439.509.409.490.00%
9.539.599.459.49-0.73%
9.459.579.439.56-1.04%
9.629.739.569.66+0.31%
9.569.719.549.63+0.84%
9.549.659.469.55+1.06%
9.339.499.339.45+1.39%
9.359.449.289.32-0.96%
9.379.439.309.41-0.63%
9.379.539.319.47+1.18%
9.349.439.279.36+1.74%
9.279.279.169.20+0.33%
9.159.229.129.170.00%
9.139.259.069.170.00%
9.269.289.159.17-0.11%
9.179.319.169.18-0.65%
9.399.439.229.24+0.22%
9.559.579.159.22-3.66%
9.579.699.449.57-0.52%
9.739.839.619.62-2.04%
9.709.849.669.82+2.08%
9.509.699.489.62+2.45%
9.599.669.389.39-0.63%
9.309.509.279.45+0.43%
9.339.419.299.41+0.32%
9.359.479.339.38-0.21%
9.199.429.169.40+1.51%
9.229.339.179.26-0.64%
9.419.419.279.32-1.48%
9.519.539.379.46-0.11%
9.469.549.289.47-2.17%
9.469.769.339.68+2.76%
9.409.559.309.42-0.63%
9.599.839.449.48-3.07%
9.649.809.589.78+1.24%
9.749.789.579.66-0.62%
9.769.869.699.720.00%
9.669.769.589.72+0.93%
9.619.699.569.63+0.31%
9.759.789.579.60-2.44%
9.889.929.769.84-0.10%
9.899.939.779.85+0.61%
9.9710.049.789.79-0.91%
10.0010.019.879.88-0.80%
9.799.989.799.96+1.84%
9.609.789.509.78+1.77%
9.559.669.499.61+0.31%
9.479.619.449.58+1.16%
9.559.629.429.47+0.64%
9.379.479.309.41+0.86%
9.479.529.299.33-1.37%
9.569.569.329.46-0.63%
9.469.559.399.52+1.38%
9.499.539.369.39-0.63%
9.369.489.289.45+0.75%
9.459.479.339.38-0.21%
9.469.559.379.40-0.63%
9.599.669.459.46-1.15%
9.489.599.419.57+1.48%
9.399.489.309.43-0.42%
9.219.509.159.47+2.38%
9.159.279.129.25+0.98%
9.039.188.979.16+1.66%
9.019.108.979.01-0.33%
8.799.118.749.04+1.01%
8.879.038.878.95+0.67%
8.909.028.858.890.00%
8.848.938.848.89+1.14%
8.818.868.638.79-0.11%
8.778.918.778.80-0.23%
8.608.858.588.82+2.56%
8.608.678.588.60+0.12%
8.518.638.518.59+1.06%
8.568.628.498.50-0.70%
8.468.578.418.56+1.30%
8.208.558.208.45+2.92%
8.308.368.208.21-1.08%
8.338.438.278.30-0.48%
8.448.498.308.34-1.07%
8.578.588.398.43-1.40%
8.448.628.408.55+1.18%
8.408.498.388.45+0.60%
8.338.428.298.40+1.45%
8.288.318.248.28+0.36%
8.308.358.208.25-0.12%
8.258.408.248.260.00%
8.138.338.118.26+2.23%
8.128.178.088.08-0.37%
8.108.148.058.11-0.25%
8.208.248.138.13-1.33%
8.158.268.138.24+1.10%
8.168.258.108.15-1.09%
8.178.248.168.24+0.37%
8.228.248.168.21-0.12%
8.178.388.178.22+0.49%
8.068.288.068.18+1.61%
7.978.057.918.05+0.88%
7.857.987.767.98+2.44%
7.877.977.787.79-0.64%
7.907.937.827.84-1.13%
7.867.937.827.93+0.89%
7.957.977.857.86-1.01%
7.977.987.837.94-0.38%
7.717.987.717.97+2.18%
7.887.927.807.80-1.64%
7.887.967.867.93+1.02%
8.068.067.857.85-2.85%
7.908.087.908.08+1.76%
7.648.057.607.94+5.17%
7.577.607.527.550.00%
7.617.647.527.55-1.18%
7.597.667.487.64+0.26%
7.607.687.527.62-0.39%
7.547.657.517.65+1.19%
7.707.727.507.56-1.95%
7.717.727.627.71+0.13%
7.697.727.637.70+0.13%
7.667.737.617.69+0.79%
7.617.667.517.63+0.53%
7.667.677.487.59-0.39%
7.757.767.587.62-1.68%
7.717.767.647.75+0.91%
7.817.857.657.68-1.16%
7.877.997.767.77-2.26%
7.807.977.797.95+2.71%
7.547.777.547.74+2.11%
7.627.667.517.58-0.79%
7.657.727.607.64-2.30%
7.977.987.807.82—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GNL chart for longer ranges.